JSPの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,917 | 1,944 | 1,917 | 1,937 | +24 | +1.3% | 32,100 |
2023/10/04 | 1,943 | 1,943 | 1,906 | 1,913 | -68 | -3.4% | 52,300 |
2023/10/03 | 2,020 | 2,021 | 1,976 | 1,981 | -34 | -1.7% | 36,700 |
2023/10/02 | 2,043 | 2,063 | 2,015 | 2,015 | -28 | -1.4% | 35,000 |
2023/09/29 | 2,032 | 2,050 | 2,029 | 2,043 | +11 | +0.5% | 37,400 |
2023/09/28 | 2,052 | 2,055 | 2,022 | 2,032 | -36 | -1.7% | 36,100 |
2023/09/27 | 2,043 | 2,069 | 2,037 | 2,068 | +25 | +1.2% | 61,300 |
2023/09/26 | 2,041 | 2,047 | 2,026 | 2,043 | +2 | +0.1% | 21,500 |
2023/09/25 | 2,031 | 2,046 | 2,019 | 2,041 | +23 | +1.1% | 23,700 |
2023/09/22 | 2,004 | 2,030 | 2,003 | 2,018 | +2 | +0.1% | 26,400 |
2023/09/21 | 2,023 | 2,034 | 2,013 | 2,016 | -7 | -0.3% | 16,200 |
2023/09/20 | 2,070 | 2,073 | 2,010 | 2,023 | -44 | -2.1% | 54,700 |
2023/09/19 | 2,027 | 2,069 | 2,025 | 2,067 | +35 | +1.7% | 36,700 |
2023/09/15 | 2,031 | 2,038 | 2,024 | 2,032 | +8 | +0.4% | 36,900 |
2023/09/14 | 2,018 | 2,024 | 2,008 | 2,024 | +13 | +0.6% | 16,200 |
2023/09/13 | 2,020 | 2,027 | 2,003 | 2,011 | -9 | -0.4% | 16,900 |
2023/09/12 | 2,009 | 2,022 | 2,009 | 2,020 | +12 | +0.6% | 9,700 |
2023/09/11 | 2,004 | 2,014 | 1,999 | 2,008 | +13 | +0.7% | 24,300 |
2023/09/08 | 2,009 | 2,022 | 1,993 | 1,995 | -35 | -1.7% | 36,100 |
2023/09/07 | 2,026 | 2,039 | 2,021 | 2,030 | -5 | -0.2% | 22,300 |
2023/09/06 | 2,022 | 2,036 | 2,022 | 2,035 | +13 | +0.6% | 33,000 |
2023/09/05 | 2,015 | 2,023 | 2,007 | 2,022 | +7 | +0.3% | 29,400 |
2023/09/04 | 1,998 | 2,019 | 1,991 | 2,015 | +31 | +1.6% | 46,100 |
2023/09/01 | 1,963 | 1,992 | 1,962 | 1,984 | +20 | +1% | 49,400 |
2023/08/31 | 1,945 | 1,971 | 1,938 | 1,964 | +19 | +1% | 29,300 |
2023/08/30 | 1,951 | 1,952 | 1,931 | 1,945 | +3 | +0.2% | 31,500 |
2023/08/29 | 1,965 | 1,966 | 1,942 | 1,942 | -13 | -0.7% | 15,500 |
2023/08/28 | 1,934 | 1,956 | 1,934 | 1,955 | +30 | +1.6% | 24,200 |
2023/08/25 | 1,932 | 1,932 | 1,921 | 1,925 | -12 | -0.6% | 19,800 |
2023/08/24 | 1,921 | 1,943 | 1,921 | 1,937 | +6 | +0.3% | 35,900 |
2023/08/23 | 1,894 | 1,935 | 1,894 | 1,931 | +33 | +1.7% | 31,600 |
2023/08/22 | 1,905 | 1,905 | 1,886 | 1,898 | -2 | -0.1% | 30,200 |
2023/08/21 | 1,897 | 1,917 | 1,896 | 1,900 | +10 | +0.5% | 22,600 |
2023/08/18 | 1,897 | 1,903 | 1,885 | 1,890 | -13 | -0.7% | 24,500 |
2023/08/17 | 1,911 | 1,917 | 1,876 | 1,903 | -17 | -0.9% | 37,200 |
2023/08/16 | 1,976 | 1,976 | 1,920 | 1,920 | -31 | -1.6% | 67,900 |
2023/08/15 | 1,900 | 1,963 | 1,886 | 1,951 | +51 | +2.7% | 88,700 |
2023/08/14 | 1,911 | 1,919 | 1,891 | 1,900 | -14 | -0.7% | 46,000 |
2023/08/10 | 1,898 | 1,914 | 1,885 | 1,914 | -3 | -0.2% | 32,200 |
2023/08/09 | 1,893 | 1,917 | 1,886 | 1,917 | +19 | +1% | 17,000 |
2023/08/08 | 1,919 | 1,920 | 1,886 | 1,898 | -27 | -1.4% | 26,400 |
2023/08/07 | 1,903 | 1,926 | 1,878 | 1,925 | +8 | +0.4% | 40,300 |
2023/08/04 | 1,920 | 1,948 | 1,911 | 1,917 | -17 | -0.9% | 34,600 |
2023/08/03 | 1,944 | 1,948 | 1,928 | 1,934 | -37 | -1.9% | 40,900 |
2023/08/02 | 1,952 | 1,992 | 1,946 | 1,971 | +12 | +0.6% | 51,400 |
2023/08/01 | 1,961 | 2,003 | 1,944 | 1,959 | +78 | +4.1% | 158,900 |
2023/07/31 | 1,860 | 1,892 | 1,856 | 1,881 | +38 | +2.1% | 65,600 |
2023/07/28 | 1,840 | 1,846 | 1,818 | 1,843 | +5 | +0.3% | 38,700 |
2023/07/27 | 1,848 | 1,849 | 1,832 | 1,838 | -11 | -0.6% | 15,400 |
2023/07/26 | 1,846 | 1,850 | 1,827 | 1,849 | +7 | +0.4% | 29,800 |
151~
200
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「JSP」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
JSP | 218,400円 | +8.1% | -8.9% | 3.66% | 10.80倍 | 0.60倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
東洋合成 | 878,000円 | +17.4% | -11.6% | 0.46% | 32.41倍 | 3.19倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
住精化 | 510,000円 | +2.8% | -2.4% | 3.92% | 9.69倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
石原産 | 163,300円 | +4.0% | -39.4% | 4.29% | 10.40倍 | 0.59倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
日精化 | 259,800円 | +6.5% | +10.1% | 2.85% | 16.94倍 | 1.26倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム