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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,221 | 2,268 | 2,213 | 2,252 | -32 | -1.4% | 410,700 |
| 2024/03/27 | 2,271 | 2,300 | 2,255 | 2,284 | +16 | +0.7% | 447,300 |
| 2024/03/26 | 2,275 | 2,287 | 2,264 | 2,268 | -17 | -0.7% | 191,900 |
| 2024/03/25 | 2,305 | 2,317 | 2,285 | 2,285 | -32 | -1.4% | 198,200 |
| 2024/03/22 | 2,303 | 2,324 | 2,282 | 2,317 | +8 | +0.3% | 94,000 |
| 2024/03/21 | 2,282 | 2,314 | 2,279 | 2,309 | +35 | +1.5% | 175,900 |
| 2024/03/19 | 2,256 | 2,280 | 2,248 | 2,274 | +30 | +1.3% | 141,500 |
| 2024/03/18 | 2,240 | 2,249 | 2,232 | 2,244 | +27 | +1.2% | 108,900 |
| 2024/03/15 | 2,178 | 2,222 | 2,178 | 2,217 | +27 | +1.2% | 92,000 |
| 2024/03/14 | 2,151 | 2,196 | 2,151 | 2,190 | +25 | +1.2% | 65,300 |
| 2024/03/13 | 2,177 | 2,197 | 2,152 | 2,165 | -7 | -0.3% | 64,800 |
| 2024/03/12 | 2,152 | 2,174 | 2,112 | 2,172 | +16 | +0.7% | 85,400 |
| 2024/03/11 | 2,216 | 2,233 | 2,143 | 2,156 | -86 | -3.8% | 179,300 |
| 2024/03/08 | 2,224 | 2,262 | 2,222 | 2,242 | -3 | -0.1% | 109,600 |
| 2024/03/07 | 2,250 | 2,283 | 2,239 | 2,245 | -1 | ±0% | 155,800 |
| 2024/03/06 | 2,220 | 2,257 | 2,215 | 2,246 | +19 | +0.9% | 160,300 |
| 2024/03/05 | 2,202 | 2,232 | 2,202 | 2,227 | +22 | +1% | 123,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,203 | 2,205 | -32 | -1.4% | 153,200 |
| 2024/03/01 | 2,205 | 2,243 | 2,205 | 2,237 | +1 | ±0% | 172,700 |
| 2024/02/29 | 2,255 | 2,266 | 2,224 | 2,236 | -44 | -1.9% | 171,000 |
| 2024/02/28 | 2,280 | 2,293 | 2,278 | 2,280 | -9 | -0.4% | 145,400 |
| 2024/02/27 | 2,260 | 2,306 | 2,260 | 2,289 | +13 | +0.6% | 86,000 |
| 2024/02/26 | 2,299 | 2,306 | 2,264 | 2,276 | -4 | -0.2% | 88,400 |
| 2024/02/22 | 2,260 | 2,280 | 2,245 | 2,280 | +45 | +2% | 117,300 |
| 2024/02/21 | 2,194 | 2,244 | 2,192 | 2,235 | +46 | +2.1% | 128,900 |
| 2024/02/20 | 2,173 | 2,198 | 2,172 | 2,189 | +7 | +0.3% | 85,800 |
| 2024/02/19 | 2,165 | 2,186 | 2,162 | 2,182 | +23 | +1.1% | 133,400 |
| 2024/02/16 | 2,155 | 2,166 | 2,140 | 2,159 | +11 | +0.5% | 68,700 |
| 2024/02/15 | 2,180 | 2,184 | 2,138 | 2,148 | -20 | -0.9% | 71,800 |
| 2024/02/14 | 2,199 | 2,201 | 2,157 | 2,168 | -45 | -2% | 74,700 |
| 2024/02/13 | 2,211 | 2,217 | 2,184 | 2,213 | +1 | ±0% | 124,700 |
| 2024/02/09 | 2,202 | 2,225 | 2,193 | 2,212 | +10 | +0.5% | 102,600 |
| 2024/02/08 | 2,220 | 2,230 | 2,186 | 2,202 | +66 | +3.1% | 171,400 |
| 2024/02/07 | 2,137 | 2,147 | 2,118 | 2,136 | -14 | -0.7% | 69,800 |
| 2024/02/06 | 2,168 | 2,171 | 2,148 | 2,150 | -22 | -1% | 65,700 |
| 2024/02/05 | 2,171 | 2,202 | 2,161 | 2,172 | +3 | +0.1% | 108,900 |
| 2024/02/02 | 2,184 | 2,218 | 2,144 | 2,169 | -1 | ±0% | 160,900 |
| 2024/02/01 | 2,189 | 2,189 | 2,102 | 2,170 | +216 | +11.1% | 409,100 |
| 2024/01/31 | 1,931 | 1,954 | 1,921 | 1,954 | +16 | +0.8% | 116,200 |
| 2024/01/30 | 1,958 | 1,965 | 1,936 | 1,938 | -13 | -0.7% | 78,300 |
| 2024/01/29 | 1,939 | 1,956 | 1,937 | 1,951 | +35 | +1.8% | 83,700 |
| 2024/01/26 | 1,942 | 1,944 | 1,916 | 1,916 | -24 | -1.2% | 77,100 |
| 2024/01/25 | 1,930 | 1,948 | 1,930 | 1,940 | +17 | +0.9% | 58,600 |
| 2024/01/24 | 1,928 | 1,931 | 1,900 | 1,923 | -10 | -0.5% | 62,900 |
| 2024/01/23 | 1,930 | 1,943 | 1,925 | 1,933 | +4 | +0.2% | 61,100 |
| 2024/01/22 | 1,937 | 1,938 | 1,928 | 1,929 | +1 | +0.1% | 69,700 |
| 2024/01/19 | 1,938 | 1,938 | 1,920 | 1,928 | +12 | +0.6% | 61,000 |
| 2024/01/18 | 1,915 | 1,928 | 1,913 | 1,916 | +1 | +0.1% | 41,800 |
| 2024/01/17 | 1,925 | 1,945 | 1,915 | 1,915 | -9 | -0.5% | 68,800 |
| 2024/01/16 | 1,929 | 1,933 | 1,917 | 1,924 | +6 | +0.3% | 48,400 |
251～
300
件表示中 / 6927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 | 171,500円 | +5.2% | -8.9% | 4.66% | 8.64倍 | 0.44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 |
| 石原産 | 142,900円 | +6.9% | -36.0% | 5.95% | 9.11倍 | 0.51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 |
| 日農薬 | 66,600円 | -2.9% | +16.3% | 3.30% | 26.06倍 | 0.68倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 積水樹 | 165,500円 | +21.8% | -11.8% | 4.23% | 14.04倍 | 0.54倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| バルカー | 252,700円 | +1.2% | -12.2% | 5.94% | 8.89倍 | 0.89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
