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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,875 | 1,894 | 1,875 | 1,887 | -10 | -0.5% | 35,200 |
| 2024/09/12 | 1,891 | 1,909 | 1,876 | 1,897 | +20 | +1.1% | 47,400 |
| 2024/09/11 | 1,921 | 1,921 | 1,856 | 1,877 | -45 | -2.3% | 52,300 |
| 2024/09/10 | 1,946 | 1,959 | 1,922 | 1,922 | -23 | -1.2% | 33,400 |
| 2024/09/09 | 1,923 | 1,950 | 1,910 | 1,945 | -18 | -0.9% | 37,200 |
| 2024/09/06 | 1,970 | 1,975 | 1,954 | 1,963 | -6 | -0.3% | 34,400 |
| 2024/09/05 | 1,972 | 1,994 | 1,955 | 1,969 | -3 | -0.2% | 38,000 |
| 2024/09/04 | 2,006 | 2,010 | 1,971 | 1,972 | -70 | -3.4% | 60,900 |
| 2024/09/03 | 2,048 | 2,063 | 2,038 | 2,042 | +3 | +0.1% | 19,700 |
| 2024/09/02 | 2,047 | 2,048 | 2,025 | 2,039 | +3 | +0.1% | 27,200 |
| 2024/08/30 | 2,025 | 2,040 | 2,025 | 2,036 | +16 | +0.8% | 14,100 |
| 2024/08/29 | 2,016 | 2,023 | 2,004 | 2,020 | +4 | +0.2% | 20,900 |
| 2024/08/28 | 2,006 | 2,016 | 2,005 | 2,016 | +10 | +0.5% | 12,500 |
| 2024/08/27 | 1,999 | 2,011 | 1,995 | 2,006 | +8 | +0.4% | 16,400 |
| 2024/08/26 | 1,994 | 2,004 | 1,988 | 1,998 | +5 | +0.3% | 35,400 |
| 2024/08/23 | 1,996 | 2,003 | 1,983 | 1,993 | -2 | -0.1% | 14,900 |
| 2024/08/22 | 1,998 | 2,000 | 1,978 | 1,995 | +11 | +0.6% | 16,500 |
| 2024/08/21 | 1,999 | 2,007 | 1,984 | 1,984 | -23 | -1.1% | 28,300 |
| 2024/08/20 | 1,995 | 2,020 | 1,995 | 2,007 | +13 | +0.7% | 23,100 |
| 2024/08/19 | 2,000 | 2,020 | 1,988 | 1,994 | -1 | -0.1% | 39,100 |
| 2024/08/16 | 1,999 | 2,007 | 1,990 | 1,995 | +36 | +1.8% | 30,400 |
| 2024/08/15 | 1,958 | 1,972 | 1,946 | 1,959 | +6 | +0.3% | 28,500 |
| 2024/08/14 | 1,946 | 1,968 | 1,939 | 1,953 | +17 | +0.9% | 20,800 |
| 2024/08/13 | 1,900 | 1,937 | 1,900 | 1,936 | +51 | +2.7% | 39,000 |
| 2024/08/09 | 1,927 | 1,935 | 1,855 | 1,885 | -2 | -0.1% | 73,600 |
| 2024/08/08 | 1,883 | 1,925 | 1,867 | 1,887 | -14 | -0.7% | 42,100 |
| 2024/08/07 | 1,869 | 1,960 | 1,867 | 1,901 | -8 | -0.4% | 42,000 |
| 2024/08/06 | 1,881 | 1,954 | 1,859 | 1,909 | +187 | +10.9% | 70,700 |
| 2024/08/05 | 1,937 | 1,959 | 1,720 | 1,722 | -296 | -14.7% | 143,000 |
| 2024/08/02 | 2,111 | 2,126 | 2,018 | 2,018 | -143 | -6.6% | 90,800 |
| 2024/08/01 | 2,240 | 2,240 | 2,146 | 2,161 | -141 | -6.1% | 81,400 |
| 2024/07/31 | 2,232 | 2,305 | 2,232 | 2,302 | +48 | +2.1% | 47,100 |
| 2024/07/30 | 2,244 | 2,255 | 2,240 | 2,254 | -18 | -0.8% | 42,900 |
| 2024/07/29 | 2,263 | 2,276 | 2,251 | 2,272 | +40 | +1.8% | 28,200 |
| 2024/07/26 | 2,235 | 2,260 | 2,223 | 2,232 | -5 | -0.2% | 39,500 |
| 2024/07/25 | 2,230 | 2,248 | 2,211 | 2,237 | -16 | -0.7% | 42,900 |
| 2024/07/24 | 2,310 | 2,310 | 2,245 | 2,253 | -57 | -2.5% | 33,200 |
| 2024/07/23 | 2,299 | 2,327 | 2,299 | 2,310 | +35 | +1.5% | 33,200 |
| 2024/07/22 | 2,335 | 2,335 | 2,275 | 2,275 | -60 | -2.6% | 51,000 |
| 2024/07/19 | 2,319 | 2,335 | 2,315 | 2,335 | +16 | +0.7% | 34,200 |
| 2024/07/18 | 2,288 | 2,334 | 2,288 | 2,319 | -3 | -0.1% | 50,600 |
| 2024/07/17 | 2,325 | 2,327 | 2,313 | 2,322 | +11 | +0.5% | 25,400 |
| 2024/07/16 | 2,321 | 2,333 | 2,308 | 2,311 | -14 | -0.6% | 41,300 |
| 2024/07/12 | 2,313 | 2,346 | 2,303 | 2,325 | +9 | +0.4% | 40,800 |
| 2024/07/11 | 2,277 | 2,323 | 2,277 | 2,316 | +45 | +2% | 48,300 |
| 2024/07/10 | 2,262 | 2,274 | 2,255 | 2,271 | +9 | +0.4% | 82,500 |
| 2024/07/09 | 2,299 | 2,299 | 2,255 | 2,262 | -18 | -0.8% | 53,700 |
| 2024/07/08 | 2,301 | 2,302 | 2,268 | 2,280 | -21 | -0.9% | 53,300 |
| 2024/07/05 | 2,331 | 2,333 | 2,301 | 2,301 | -32 | -1.4% | 30,200 |
| 2024/07/04 | 2,325 | 2,336 | 2,320 | 2,333 | +15 | +0.6% | 32,900 |
201～
250
件表示中 / 6993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 | 187,900円 | +2.6% | -1.5% | 4.26% | 9.85倍 | 0.49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 |
| 大有機 | 281,200円 | +4.0% | +9.4% | 2.45% | 16.34倍 | 1.28倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 438,000円 | -1.7% | -17.2% | 4.57% | 8.57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 | 323,000円 | +2.0% | +5.6% | 5.39% | 9.21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 |
| バルカー | 310,000円 | +3.1% | +16.7% | 4.84% | 11.36倍 | 1.08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
