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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,976 | 1,976 | 1,920 | 1,920 | -31 | -1.6% | 67,900 |
| 2023/08/15 | 1,900 | 1,963 | 1,886 | 1,951 | +51 | +2.7% | 88,700 |
| 2023/08/14 | 1,911 | 1,919 | 1,891 | 1,900 | -14 | -0.7% | 46,000 |
| 2023/08/10 | 1,898 | 1,914 | 1,885 | 1,914 | -3 | -0.2% | 32,200 |
| 2023/08/09 | 1,893 | 1,917 | 1,886 | 1,917 | +19 | +1% | 17,000 |
| 2023/08/08 | 1,919 | 1,920 | 1,886 | 1,898 | -27 | -1.4% | 26,400 |
| 2023/08/07 | 1,903 | 1,926 | 1,878 | 1,925 | +8 | +0.4% | 40,300 |
| 2023/08/04 | 1,920 | 1,948 | 1,911 | 1,917 | -17 | -0.9% | 34,600 |
| 2023/08/03 | 1,944 | 1,948 | 1,928 | 1,934 | -37 | -1.9% | 40,900 |
| 2023/08/02 | 1,952 | 1,992 | 1,946 | 1,971 | +12 | +0.6% | 51,400 |
| 2023/08/01 | 1,961 | 2,003 | 1,944 | 1,959 | +78 | +4.1% | 158,900 |
| 2023/07/31 | 1,860 | 1,892 | 1,856 | 1,881 | +38 | +2.1% | 65,600 |
| 2023/07/28 | 1,840 | 1,846 | 1,818 | 1,843 | +5 | +0.3% | 38,700 |
| 2023/07/27 | 1,848 | 1,849 | 1,832 | 1,838 | -11 | -0.6% | 15,400 |
| 2023/07/26 | 1,846 | 1,850 | 1,827 | 1,849 | +7 | +0.4% | 29,800 |
| 2023/07/25 | 1,839 | 1,850 | 1,839 | 1,842 | +5 | +0.3% | 20,800 |
| 2023/07/24 | 1,829 | 1,847 | 1,829 | 1,837 | +14 | +0.8% | 19,200 |
| 2023/07/21 | 1,832 | 1,832 | 1,813 | 1,823 | -9 | -0.5% | 18,800 |
| 2023/07/20 | 1,844 | 1,848 | 1,832 | 1,832 | -12 | -0.7% | 16,300 |
| 2023/07/19 | 1,848 | 1,848 | 1,830 | 1,844 | +17 | +0.9% | 16,600 |
| 2023/07/18 | 1,825 | 1,848 | 1,824 | 1,827 | -8 | -0.4% | 17,800 |
| 2023/07/14 | 1,848 | 1,854 | 1,820 | 1,835 | -9 | -0.5% | 25,000 |
| 2023/07/13 | 1,852 | 1,855 | 1,813 | 1,844 | -17 | -0.9% | 45,600 |
| 2023/07/12 | 1,872 | 1,873 | 1,855 | 1,861 | -11 | -0.6% | 23,200 |
| 2023/07/11 | 1,919 | 1,919 | 1,865 | 1,872 | -39 | -2% | 33,800 |
| 2023/07/10 | 1,896 | 1,935 | 1,894 | 1,911 | +23 | +1.2% | 121,900 |
| 2023/07/07 | 1,865 | 1,905 | 1,836 | 1,888 | +6 | +0.3% | 80,700 |
| 2023/07/06 | 1,865 | 1,897 | 1,865 | 1,882 | +5 | +0.3% | 29,700 |
| 2023/07/05 | 1,880 | 1,880 | 1,865 | 1,877 | -18 | -0.9% | 39,800 |
| 2023/07/04 | 1,898 | 1,904 | 1,892 | 1,895 | +4 | +0.2% | 29,800 |
| 2023/07/03 | 1,875 | 1,906 | 1,875 | 1,891 | +22 | +1.2% | 45,800 |
| 2023/06/30 | 1,875 | 1,877 | 1,857 | 1,869 | +5 | +0.3% | 29,100 |
| 2023/06/29 | 1,877 | 1,885 | 1,859 | 1,864 | -13 | -0.7% | 35,900 |
| 2023/06/28 | 1,870 | 1,888 | 1,863 | 1,877 | +22 | +1.2% | 56,500 |
| 2023/06/27 | 1,837 | 1,858 | 1,832 | 1,855 | +25 | +1.4% | 50,000 |
| 2023/06/26 | 1,815 | 1,843 | 1,802 | 1,830 | +29 | +1.6% | 52,100 |
| 2023/06/23 | 1,792 | 1,816 | 1,785 | 1,801 | +12 | +0.7% | 47,500 |
| 2023/06/22 | 1,799 | 1,802 | 1,786 | 1,789 | -11 | -0.6% | 67,800 |
| 2023/06/21 | 1,812 | 1,818 | 1,796 | 1,800 | -12 | -0.7% | 34,600 |
| 2023/06/20 | 1,818 | 1,822 | 1,796 | 1,812 | -12 | -0.7% | 30,900 |
| 2023/06/19 | 1,825 | 1,838 | 1,816 | 1,824 | +3 | +0.2% | 24,500 |
| 2023/06/16 | 1,812 | 1,822 | 1,787 | 1,821 | +9 | +0.5% | 68,100 |
| 2023/06/15 | 1,810 | 1,823 | 1,791 | 1,812 | +11 | +0.6% | 41,900 |
| 2023/06/14 | 1,805 | 1,812 | 1,788 | 1,801 | +1 | +0.1% | 51,200 |
| 2023/06/13 | 1,795 | 1,805 | 1,786 | 1,800 | +8 | +0.4% | 47,400 |
| 2023/06/12 | 1,774 | 1,792 | 1,754 | 1,792 | +18 | +1% | 45,700 |
| 2023/06/09 | 1,753 | 1,775 | 1,747 | 1,774 | +33 | +1.9% | 53,700 |
| 2023/06/08 | 1,755 | 1,769 | 1,737 | 1,741 | -2 | -0.1% | 72,000 |
| 2023/06/07 | 1,730 | 1,754 | 1,730 | 1,743 | +24 | +1.4% | 89,700 |
| 2023/06/06 | 1,686 | 1,725 | 1,673 | 1,719 | +54 | +3.2% | 108,300 |
401～
450
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
