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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,170 | 2,195 | 2,163 | 2,191 | +12 | +0.6% | 28,000 |
| 2024/06/06 | 2,170 | 2,184 | 2,167 | 2,179 | +17 | +0.8% | 29,800 |
| 2024/06/05 | 2,160 | 2,174 | 2,151 | 2,162 | -4 | -0.2% | 38,900 |
| 2024/06/04 | 2,170 | 2,179 | 2,161 | 2,166 | -9 | -0.4% | 30,800 |
| 2024/06/03 | 2,184 | 2,195 | 2,164 | 2,175 | +6 | +0.3% | 39,800 |
| 2024/05/31 | 2,155 | 2,175 | 2,146 | 2,169 | +23 | +1.1% | 38,700 |
| 2024/05/30 | 2,131 | 2,146 | 2,111 | 2,146 | +3 | +0.1% | 28,900 |
| 2024/05/29 | 2,132 | 2,153 | 2,131 | 2,143 | +5 | +0.2% | 27,600 |
| 2024/05/28 | 2,140 | 2,164 | 2,138 | 2,138 | +2 | +0.1% | 30,200 |
| 2024/05/27 | 2,136 | 2,139 | 2,121 | 2,136 | +14 | +0.7% | 26,400 |
| 2024/05/24 | 2,081 | 2,139 | 2,080 | 2,122 | +11 | +0.5% | 65,100 |
| 2024/05/23 | 2,121 | 2,125 | 2,090 | 2,111 | -10 | -0.5% | 96,600 |
| 2024/05/22 | 2,168 | 2,169 | 2,112 | 2,121 | -63 | -2.9% | 135,700 |
| 2024/05/21 | 2,186 | 2,204 | 2,184 | 2,184 | -2 | -0.1% | 23,100 |
| 2024/05/20 | 2,168 | 2,203 | 2,168 | 2,186 | +15 | +0.7% | 55,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,157 | 2,171 | -29 | -1.3% | 64,600 |
| 2024/05/16 | 2,230 | 2,235 | 2,181 | 2,200 | -26 | -1.2% | 81,000 |
| 2024/05/15 | 2,248 | 2,248 | 2,224 | 2,226 | -5 | -0.2% | 44,300 |
| 2024/05/14 | 2,222 | 2,237 | 2,208 | 2,231 | +4 | +0.2% | 40,800 |
| 2024/05/13 | 2,250 | 2,255 | 2,227 | 2,227 | -23 | -1% | 53,400 |
| 2024/05/10 | 2,239 | 2,263 | 2,238 | 2,250 | +11 | +0.5% | 40,300 |
| 2024/05/09 | 2,235 | 2,269 | 2,233 | 2,239 | ±0 | ±0% | 44,800 |
| 2024/05/08 | 2,246 | 2,268 | 2,230 | 2,239 | ±0 | ±0% | 58,100 |
| 2024/05/07 | 2,235 | 2,249 | 2,222 | 2,239 | +32 | +1.4% | 58,200 |
| 2024/05/02 | 2,189 | 2,224 | 2,185 | 2,207 | +26 | +1.2% | 73,000 |
| 2024/05/01 | 2,192 | 2,254 | 2,180 | 2,181 | -149 | -6.4% | 204,300 |
| 2024/04/30 | 2,335 | 2,335 | 2,295 | 2,330 | -1 | ±0% | 93,700 |
| 2024/04/26 | 2,300 | 2,333 | 2,299 | 2,331 | +16 | +0.7% | 54,700 |
| 2024/04/25 | 2,340 | 2,341 | 2,313 | 2,315 | -26 | -1.1% | 52,800 |
| 2024/04/24 | 2,333 | 2,341 | 2,315 | 2,341 | +14 | +0.6% | 38,900 |
| 2024/04/23 | 2,329 | 2,340 | 2,308 | 2,327 | +11 | +0.5% | 39,600 |
| 2024/04/22 | 2,313 | 2,332 | 2,294 | 2,316 | +30 | +1.3% | 48,200 |
| 2024/04/19 | 2,329 | 2,356 | 2,263 | 2,286 | -48 | -2.1% | 65,900 |
| 2024/04/18 | 2,320 | 2,335 | 2,302 | 2,334 | +23 | +1% | 31,200 |
| 2024/04/17 | 2,348 | 2,348 | 2,288 | 2,311 | -18 | -0.8% | 58,100 |
| 2024/04/16 | 2,395 | 2,395 | 2,328 | 2,329 | -63 | -2.6% | 91,600 |
| 2024/04/15 | 2,348 | 2,393 | 2,327 | 2,392 | +19 | +0.8% | 63,500 |
| 2024/04/12 | 2,380 | 2,380 | 2,354 | 2,373 | +12 | +0.5% | 63,400 |
| 2024/04/11 | 2,341 | 2,364 | 2,324 | 2,361 | +15 | +0.6% | 73,000 |
| 2024/04/10 | 2,335 | 2,356 | 2,313 | 2,346 | +11 | +0.5% | 53,900 |
| 2024/04/09 | 2,307 | 2,339 | 2,298 | 2,335 | +28 | +1.2% | 49,900 |
| 2024/04/08 | 2,320 | 2,320 | 2,285 | 2,307 | +35 | +1.5% | 61,000 |
| 2024/04/05 | 2,269 | 2,290 | 2,255 | 2,272 | -47 | -2% | 47,500 |
| 2024/04/04 | 2,331 | 2,344 | 2,310 | 2,319 | -4 | -0.2% | 66,600 |
| 2024/04/03 | 2,253 | 2,350 | 2,246 | 2,323 | +65 | +2.9% | 176,100 |
| 2024/04/02 | 2,271 | 2,271 | 2,249 | 2,258 | +9 | +0.4% | 73,200 |
| 2024/04/01 | 2,312 | 2,312 | 2,248 | 2,249 | -51 | -2.2% | 74,900 |
| 2024/03/29 | 2,263 | 2,306 | 2,256 | 2,300 | +48 | +2.1% | 115,600 |
| 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 |
301～
350
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
