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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/03 | 2,300 | 2,320 | 2,296 | 2,318 | +23 | +1% | 34,100 |
| 2024/07/02 | 2,328 | 2,328 | 2,283 | 2,295 | -19 | -0.8% | 44,300 |
| 2024/07/01 | 2,320 | 2,329 | 2,311 | 2,314 | +2 | +0.1% | 29,000 |
| 2024/06/28 | 2,290 | 2,312 | 2,283 | 2,312 | +24 | +1% | 34,300 |
| 2024/06/27 | 2,276 | 2,288 | 2,270 | 2,288 | +19 | +0.8% | 22,900 |
| 2024/06/26 | 2,294 | 2,300 | 2,262 | 2,269 | -25 | -1.1% | 36,900 |
| 2024/06/25 | 2,267 | 2,294 | 2,263 | 2,294 | +55 | +2.5% | 51,700 |
| 2024/06/24 | 2,241 | 2,243 | 2,219 | 2,239 | +23 | +1% | 35,400 |
| 2024/06/21 | 2,263 | 2,277 | 2,206 | 2,216 | -45 | -2% | 82,900 |
| 2024/06/20 | 2,238 | 2,266 | 2,234 | 2,261 | +23 | +1% | 46,400 |
| 2024/06/19 | 2,239 | 2,246 | 2,233 | 2,238 | +9 | +0.4% | 32,900 |
| 2024/06/18 | 2,236 | 2,239 | 2,219 | 2,229 | +20 | +0.9% | 34,100 |
| 2024/06/17 | 2,235 | 2,235 | 2,190 | 2,209 | -24 | -1.1% | 38,700 |
| 2024/06/14 | 2,205 | 2,235 | 2,202 | 2,233 | +23 | +1% | 47,100 |
| 2024/06/13 | 2,240 | 2,241 | 2,203 | 2,210 | -23 | -1% | 30,700 |
| 2024/06/12 | 2,237 | 2,237 | 2,229 | 2,233 | ±0 | ±0% | 23,900 |
| 2024/06/11 | 2,223 | 2,236 | 2,223 | 2,233 | +11 | +0.5% | 22,100 |
| 2024/06/10 | 2,191 | 2,228 | 2,191 | 2,222 | +31 | +1.4% | 32,800 |
251～
300
件表示中 / 7025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 | 194,100円 | -0.2% | -13.8% | 4.12% | 10.60倍 | 0.50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 | 298,700円 | +4.0% | +9.4% | 2.31% | 17.36倍 | 1.37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 | 459,500円 | -1.7% | -17.2% | 4.35% | 8.99倍 | 0.64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 |
| リケンテクノス | 118,300円 | +4.6% | -2.7% | 3.47% | 10.17倍 | 0.91倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 300,500円 | +9.7% | +8.9% | 1.83% | 15.24倍 | 2.00倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
