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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 3,320 | 3,395 | 3,320 | 3,360 | +40 | +1.2% | 76,900 |
| 2017/07/20 | 3,330 | 3,350 | 3,310 | 3,320 | -10 | -0.3% | 49,000 |
| 2017/07/19 | 3,305 | 3,345 | 3,295 | 3,330 | +20 | +0.6% | 45,700 |
| 2017/07/18 | 3,220 | 3,325 | 3,220 | 3,310 | +65 | +2% | 48,600 |
| 2017/07/14 | 3,260 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 55,600 |
| 2017/07/13 | 3,260 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 46,500 |
| 2017/07/12 | 3,305 | 3,350 | 3,265 | 3,265 | -75 | -2.2% | 39,600 |
| 2017/07/11 | 3,300 | 3,375 | 3,295 | 3,340 | +50 | +1.5% | 53,700 |
| 2017/07/10 | 3,275 | 3,335 | 3,275 | 3,290 | +35 | +1.1% | 66,600 |
| 2017/07/07 | 3,310 | 3,355 | 3,245 | 3,255 | -55 | -1.7% | 130,600 |
| 2017/07/06 | 3,340 | 3,370 | 3,295 | 3,310 | -30 | -0.9% | 76,600 |
| 2017/07/05 | 3,330 | 3,350 | 3,305 | 3,340 | +35 | +1.1% | 57,700 |
| 2017/07/04 | 3,380 | 3,380 | 3,260 | 3,305 | -65 | -1.9% | 115,800 |
| 2017/07/03 | 3,385 | 3,430 | 3,350 | 3,370 | -20 | -0.6% | 75,900 |
| 2017/06/30 | 3,355 | 3,395 | 3,335 | 3,390 | -5 | -0.1% | 100,200 |
| 2017/06/29 | 3,355 | 3,405 | 3,335 | 3,395 | +25 | +0.7% | 111,400 |
| 2017/06/28 | 3,265 | 3,400 | 3,250 | 3,370 | +135 | +4.2% | 205,800 |
| 2017/06/27 | 3,235 | 3,280 | 3,170 | 3,235 | -10 | -0.3% | 119,300 |
| 2017/06/26 | 3,225 | 3,295 | 3,170 | 3,245 | +150 | +4.8% | 168,300 |
| 2017/06/23 | 3,095 | 3,100 | 3,070 | 3,095 | +5 | +0.2% | 60,600 |
| 2017/06/22 | 3,030 | 3,130 | 3,030 | 3,090 | +80 | +2.7% | 115,500 |
| 2017/06/21 | 2,998 | 3,035 | 2,992 | 3,010 | -10 | -0.3% | 42,800 |
| 2017/06/20 | 2,983 | 3,040 | 2,980 | 3,020 | +61 | +2.1% | 59,700 |
| 2017/06/19 | 2,966 | 2,979 | 2,950 | 2,959 | +9 | +0.3% | 56,600 |
| 2017/06/16 | 2,899 | 2,953 | 2,887 | 2,950 | +50 | +1.7% | 162,800 |
| 2017/06/15 | 2,899 | 2,915 | 2,861 | 2,900 | +1 | ±0% | 72,400 |
| 2017/06/14 | 2,890 | 2,930 | 2,881 | 2,899 | +35 | +1.2% | 82,500 |
| 2017/06/13 | 2,850 | 2,881 | 2,833 | 2,864 | +28 | +1% | 63,200 |
| 2017/06/12 | 2,790 | 2,852 | 2,786 | 2,836 | +56 | +2% | 76,800 |
| 2017/06/09 | 2,774 | 2,794 | 2,754 | 2,780 | +10 | +0.4% | 45,700 |
| 2017/06/08 | 2,758 | 2,789 | 2,740 | 2,770 | +18 | +0.7% | 30,900 |
| 2017/06/07 | 2,727 | 2,763 | 2,714 | 2,752 | +12 | +0.4% | 42,400 |
| 2017/06/06 | 2,745 | 2,759 | 2,733 | 2,740 | -13 | -0.5% | 69,100 |
| 2017/06/05 | 2,750 | 2,772 | 2,741 | 2,753 | -35 | -1.3% | 51,800 |
| 2017/06/02 | 2,745 | 2,790 | 2,731 | 2,788 | +43 | +1.6% | 58,200 |
| 2017/06/01 | 2,712 | 2,753 | 2,705 | 2,745 | +33 | +1.2% | 54,600 |
| 2017/05/31 | 2,715 | 2,723 | 2,704 | 2,712 | -4 | -0.1% | 33,500 |
| 2017/05/30 | 2,715 | 2,719 | 2,681 | 2,716 | +3 | +0.1% | 44,900 |
| 2017/05/29 | 2,748 | 2,749 | 2,712 | 2,713 | -37 | -1.3% | 49,200 |
| 2017/05/26 | 2,777 | 2,784 | 2,738 | 2,750 | -34 | -1.2% | 56,400 |
| 2017/05/25 | 2,748 | 2,803 | 2,748 | 2,784 | +41 | +1.5% | 93,800 |
| 2017/05/24 | 2,730 | 2,744 | 2,702 | 2,743 | +23 | +0.8% | 79,900 |
| 2017/05/23 | 2,661 | 2,727 | 2,660 | 2,720 | +68 | +2.6% | 109,200 |
| 2017/05/22 | 2,618 | 2,654 | 2,581 | 2,652 | +12 | +0.5% | 122,600 |
| 2017/05/19 | 2,631 | 2,648 | 2,602 | 2,640 | +13 | +0.5% | 54,000 |
| 2017/05/18 | 2,633 | 2,655 | 2,608 | 2,627 | -56 | -2.1% | 45,400 |
| 2017/05/17 | 2,695 | 2,697 | 2,662 | 2,683 | -27 | -1% | 48,500 |
| 2017/05/16 | 2,736 | 2,751 | 2,705 | 2,710 | -8 | -0.3% | 45,300 |
| 2017/05/15 | 2,729 | 2,751 | 2,716 | 2,718 | -39 | -1.4% | 46,100 |
| 2017/05/12 | 2,807 | 2,807 | 2,753 | 2,757 | -54 | -1.9% | 40,200 |
1951～
2000
件表示中 / 6996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 | 185,700円 | +2.6% | -1.5% | 4.31% | 9.74倍 | 0.48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 |
| 住精化 | 436,000円 | -1.7% | -17.2% | 4.59% | 8.53倍 | 0.61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 |
| 大日精 | 329,500円 | +2.0% | +5.6% | 5.28% | 9.39倍 | 0.44倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 103,600円 | +3.1% | +6.9% | 3.86% | 12.71倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| バルカー | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
