ログイン

ＪＳＰ (7942.T)

プライム（内国株式）
セクター
化学
最新終値
3,105円
最新PBR
0.73倍
最新PER
12.33倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,965 3,110 2,965 3,105 92,800 3,010.4 2,619.8
08/12(水) 3,025 3,045 2,924 2,990 110,400 2,965.6 2,595.0
08/10(月) 2,950 3,065 2,943 3,015 95,300 2,926.6 2,577.0
08/07(金) 2,950 3,010 2,938 2,980 93,400 2,867.2 2,557.6
08/06(木) 2,880 2,964 2,862 2,962 133,700 2,777.8 2,537.9
08/05(水) 2,801 2,890 2,790 2,881 95,600 2,679.4 2,518.9
08/04(火) 2,701 2,878 2,691 2,795 193,900 2,601.8 2,503.3
08/03(月) 2,660 2,800 2,642 2,718 357,300 2,544.0 2,491.1
07/31(金) 2,520 2,563 2,470 2,533 64,000 2,509.0 2,482.7
07/30(木) 2,493 2,507 2,468 2,470 46,500 2,491.6 2,483.0
07/29(水) 2,504 2,541 2,457 2,493 93,200 2,491.4 2,485.1
07/28(火) 2,510 2,548 2,498 2,506 68,700 2,491.2 2,485.9
07/27(月) 2,447 2,555 2,445 2,543 120,200 2,486.4 2,488.7
07/24(金) 2,469 2,491 2,427 2,446 24,800 2,464.2 2,490.8
07/23(木) 2,481 2,504 2,467 2,469 13,600 2,468.8 2,497.7
07/22(水) 2,494 2,507 2,476 2,492 23,900 2,472.0 2,504.1
07/21(火) 2,453 2,489 2,444 2,482 36,800 2,464.2 2,510.6
07/17(金) 2,460 2,476 2,401 2,432 51,500 2,453.8 2,517.0
07/16(木) 2,490 2,498 2,468 2,469 23,900 2,457.4 2,523.4
07/15(水) 2,453 2,487 2,453 2,485 30,100 2,453.4 2,526.0
07/14(火) 2,452 2,463 2,441 2,453 29,800 2,445.6 2,528.1
07/13(月) 2,475 2,500 2,427 2,430 41,700 2,452.4 2,531.2
07/10(金) 2,464 2,491 2,441 2,450 84,000 2,474.2 2,536.2
07/09(木) 2,461 2,469 2,431 2,449 30,500 2,490.4 2,542.4
07/08(水) 2,502 2,509 2,446 2,446 29,000 2,498.0 2,547.4
07/07(火) 2,539 2,548 2,487 2,487 21,600 2,506.0 2,552.7
07/06(月) 2,540 2,579 2,524 2,539 20,700 2,506.8 2,554.2
07/03(金) 2,507 2,538 2,506 2,531 36,700 2,497.0 2,555.4
07/02(木) 2,498 2,508 2,476 2,487 45,100 2,492.4 2,557.5
07/01(水) 2,471 2,503 2,471 2,486 32,000 2,503.4 2,560.1
06/30(火) 2,466 2,498 2,440 2,491 45,700 2,510.6 2,563.0
06/29(月) 2,508 2,509 2,463 2,490 40,300 2,515.0 2,565.8
06/26(金) 2,540 2,567 2,496 2,508 31,900 2,532.0 2,568.4
06/25(木) 2,557 2,557 2,515 2,542 37,700 2,549.4 2,569.7
06/24(水) 2,513 2,540 2,495 2,522 29,600 2,564.8 2,570.7
06/23(火) 2,553 2,570 2,508 2,513 43,800 2,586.4 2,570.1
06/22(月) 2,561 2,602 2,553 2,575 25,300 2,614.6 2,571.1
06/19(金) 2,636 2,654 2,595 2,595 23,900 2,627.8 2,570.2
06/18(木) 2,650 2,650 2,604 2,619 21,100 2,627.2 2,569.8
06/17(水) 2,634 2,659 2,616 2,630 33,900 2,610.4 2,567.5
06/16(火) 2,650 2,658 2,633 2,654 35,100 2,591.8 2,564.4
06/15(月) 2,600 2,666 2,600 2,641 34,500 2,567.0 2,560.4
06/12(金) 2,585 2,592 2,550 2,592 35,500 2,550.2 2,556.3
06/11(木) 2,501 2,547 2,467 2,535 42,300 2,552.8 2,557.0
06/10(水) 2,530 2,560 2,511 2,537 34,100 2,560.6 2,557.2
06/09(火) 2,584 2,587 2,526 2,530 30,000 2,568.8 2,554.2
06/08(月) 2,556 2,590 2,531 2,557 37,000 2,567.4 2,545.1
06/05(金) 2,574 2,612 2,565 2,605 32,800 2,569.8 2,537.1
06/04(木) 2,571 2,588 2,539 2,574 24,200 2,565.8 2,526.2
06/03(水) 2,509 2,584 2,487 2,578 48,100 2,561.2 2,516.5
06/02(火) 2,569 2,569 2,488 2,523 49,600 2,557.2 2,507.4
06/01(月) 2,561 2,596 2,530 2,569 58,700 2,565.0 2,500.8
05/29(金) 2,556 2,609 2,556 2,585 40,400 2,562.2 2,494.6
05/28(木) 2,522 2,579 2,512 2,551 41,900 2,553.2 2,488.2
05/27(水) 2,558 2,587 2,550 2,558 46,000 2,556.6 2,483.6
05/26(火) 2,545 2,564 2,538 2,562 35,800 2,546.4 2,480.1
05/25(月) 2,547 2,581 2,539 2,555 38,100 2,541.6 2,476.0
05/22(金) 2,601 2,612 2,530 2,540 46,100 2,540.8 2,472.2
05/21(木) 2,530 2,587 2,530 2,568 41,300 2,549.8 2,468.4
05/20(水) 2,509 2,509 2,465 2,507 46,500 2,548.8 2,464.1
05/19(火) 2,591 2,599 2,492 2,538 57,500 2,558.0 2,460.6
05/18(月) 2,598 2,598 2,540 2,551 48,800 2,560.8 2,455.6
05/15(金) 2,552 2,600 2,552 2,585 50,000 2,558.6 2,446.8
05/14(木) 2,553 2,573 2,542 2,563 40,100 2,563.6 2,434.2
05/13(水) 2,558 2,582 2,540 2,553 63,300 2,559.0 2,423.4
05/12(火) 2,566 2,597 2,542 2,552 49,400 2,540.6 2,413.7
05/11(月) 2,635 2,656 2,538 2,540 83,200 2,490.6 2,405.4
05/08(金) 2,518 2,626 2,501 2,610 126,900 2,454.2 2,394.8
05/07(木) 2,490 2,540 2,446 2,540 149,800 2,398.4 2,382.9
05/01(金) 2,352 2,475 2,340 2,461 142,700 2,357.0 2,375.5
04/30(木) 2,338 2,347 2,283 2,302 73,500 2,334.6 2,370.9
04/28(火) 2,323 2,358 2,315 2,358 185,900 2,346.0 2,373.4
04/27(月) 2,344 2,349 2,317 2,331 64,300 2,357.4 2,372.0
04/24(金) 2,335 2,343 2,300 2,333 66,400 2,376.2 2,369.7
04/23(木) 2,347 2,357 2,321 2,349 56,400 2,396.4 2,371.9
04/22(水) 2,403 2,408 2,356 2,359 44,100 2,421.0 2,376.8
04/21(火) 2,429 2,437 2,409 2,415 44,100 2,441.0 2,378.6
04/20(月) 2,458 2,458 2,405 2,425 43,800 2,449.8 2,377.5
04/17(金) 2,455 2,462 2,434 2,434 35,800 2,453.8 2,376.1
04/16(木) 2,480 2,501 2,471 2,472 57,300 2,459.2 2,376.5
04/15(水) 2,480 2,506 2,442 2,459 59,300 2,448.8 2,379.1
04/14(火) 2,460 2,480 2,447 2,459 56,800 2,439.8 2,379.7
04/13(月) 2,471 2,484 2,437 2,445 58,700 2,413.8 2,376.8
04/10(金) 2,451 2,481 2,441 2,461 91,500 2,378.8 2,379.2
04/09(木) 2,417 2,436 2,375 2,420 111,500 2,345.2 2,381.4
04/08(水) 2,379 2,417 2,343 2,414 108,400 2,323.6 2,383.3
04/07(火) 2,282 2,329 2,272 2,329 93,800 2,309.4 2,388.7
04/06(月) 2,293 2,294 2,259 2,270 57,200 2,298.6 2,403.7
04/03(金) 2,301 2,322 2,285 2,293 72,900 2,307.4 2,427.2
04/02(木) 2,348 2,361 2,293 2,312 87,500 2,319.8 2,446.3
04/01(水) 2,325 2,343 2,300 2,343 96,300 2,326.6 2,464.3
03/31(火) 2,264 2,308 2,251 2,275 114,700 2,331.0 2,481.9
03/30(月) 2,259 2,317 2,249 2,314 161,200 2,340.5 2,499.9
03/27(金) 2,331 2,359 2,318 2,355 150,700 2,332.5 2,519.2
03/26(木) 2,357 2,368 2,320 2,346 91,400 2,338.8 2,535.8
03/25(水) 2,397 2,400 2,356 2,365 95,900 2,363.8 2,554.1
03/24(火) 2,323 2,330 2,291 2,323 88,900 2,371.7 2,570.9
03/23(月) 2,295 2,295 2,249 2,274 155,300 2,384.6 2,587.4
03/19(木) 2,423 2,423 2,358 2,386 137,700 2,407.9 2,608.1
03/18(水) 2,448 2,472 2,438 2,472 58,700 2,419.4 2,621.2
03/17(火) 2,394 2,431 2,381 2,404 46,900 2,432.6 2,631.1
03/16(月) 2,390 2,426 2,378 2,387 83,200 2,446.5 2,642.1
03/13(金) 2,402 2,444 2,390 2,390 56,100 2,446.7 2,651.9
03/12(木) 2,488 2,494 2,421 2,444 83,000 2,469.2 2,660.0
03/11(水) 2,522 2,564 2,505 2,537 77,000 2,483.7 2,665.7
03/10(火) 2,486 2,499 2,444 2,473 117,300 2,469.8 2,665.4
03/09(月) 2,405 2,448 2,277 2,388 340,800 2,484.8 2,661.9
03/06(金) 2,468 2,510 2,448 2,503 66,100 2,548.3 2,662.6
03/05(木) 2,583 2,631 2,493 2,517 224,700 2,618.8 2,659.7
03/04(水) 2,519 2,524 2,429 2,468 122,300 2,669.7 2,657.0
03/03(火) 2,740 2,781 2,521 2,549 481,900 2,728.9 2,656.2
03/02(月) 2,821 2,821 2,667 2,706 815,900 2,775.5 2,655.2
02/27(金) 2,767 2,873 2,767 2,855 66,700 2,779.6 2,647.2
02/26(木) 2,778 2,791 2,756 2,771 44,200 2,767.6 2,630.9
02/25(水) 2,785 2,796 2,756 2,763 42,200 2,767.4 2,618.8
02/24(火) 2,727 2,795 2,696 2,782 35,500 2,775.5 2,607.6
02/20(金) 2,760 2,772 2,726 2,726 27,500 2,776.3 2,595.3
02/19(木) 2,766 2,803 2,744 2,796 54,200 2,778.0 2,585.5
02/18(水) 2,803 2,821 2,768 2,770 38,000 2,777.2 2,573.2
02/17(火) 2,777 2,828 2,765 2,803 67,400 2,765.5 2,562.2
02/16(月) 2,735 2,794 2,724 2,786 83,800 2,749.0 2,549.3
02/13(金) 2,781 2,791 2,708 2,735 34,600 2,727.3 2,536.0
02/12(木) 2,712 2,804 2,712 2,792 58,100 2,706.7 2,525.0
02/10(火) 2,723 2,729 2,701 2,711 30,800 2,667.4 2,510.1
02/09(月) 2,725 2,735 2,693 2,721 62,900 2,642.3 2,498.2
02/06(金) 2,609 2,687 2,605 2,677 54,500 2,603.9 2,485.2
02/05(木) 2,624 2,679 2,595 2,632 54,400 2,545.8 2,474.7
02/04(水) 2,586 2,617 2,557 2,595 43,900 2,500.5 2,464.2
02/03(火) 2,536 2,596 2,531 2,586 70,700 2,467.4 2,455.3
02/02(月) 2,625 2,675 2,529 2,529 149,700 2,440.0 2,446.6
01/30(金) 2,398 2,411 2,366 2,386 55,400 2,423.7 2,440.1
01/29(木) 2,419 2,421 2,396 2,406 42,000 2,451.0 2,436.4
01/28(水) 2,448 2,455 2,421 2,429 73,000 2,471.1 2,432.3
01/27(火) 2,433 2,483 2,430 2,449 34,900 2,474.9 2,427.2
01/26(月) 2,487 2,496 2,419 2,448 77,400 2,478.8 2,420.9
01/23(金) 2,515 2,544 2,482 2,522 60,300 2,485.8 2,415.2
01/22(木) 2,448 2,511 2,448 2,507 34,900 2,476.2 2,406.7
01/21(水) 2,438 2,482 2,432 2,448 47,300 2,470.9 2,398.4
01/20(火) 2,462 2,487 2,447 2,469 44,900 2,479.2 2,391.8
01/19(月) 2,474 2,493 2,443 2,483 41,800 2,484.7 2,385.0
01/16(金) 2,480 2,488 2,424 2,474 43,000 2,484.1 2,377.8
01/15(木) 2,479 2,496 2,479 2,480 41,200 2,479.6 2,371.0
01/14(水) 2,497 2,508 2,482 2,489 41,900 2,475.6 2,362.7
01/13(火) 2,486 2,516 2,479 2,496 35,500 2,461.5 2,354.5
01/09(金) 2,439 2,490 2,439 2,480 65,800 2,445.5 2,345.9
01/08(木) 2,447 2,477 2,447 2,452 27,200 2,428.6 2,337.8
01/07(水) 2,419 2,473 2,415 2,461 53,200 2,420.8 2,330.9
01/06(火) 2,420 2,446 2,419 2,419 37,800 2,403.0 2,324.7
01/05(月) 2,389 2,426 2,389 2,416 58,500 2,393.4 2,318.9
12/30(火) 2,410 2,421 2,390 2,396 81,300 2,384.2 2,313.4
12/29(月) 2,375 2,414 2,372 2,413 43,800 2,378.3 2,308.5
12/26(金) 2,376 2,386 2,358 2,372 34,300 2,354.6 2,303.4
12/25(木) 2,384 2,386 2,347 2,371 36,800 2,340.9 2,298.9
12/24(水) 2,375 2,398 2,353 2,370 41,800 2,327.2 2,288.4
12/23(火) 2,300 2,370 2,293 2,367 91,600 2,311.5 2,276.4
12/22(月) 2,304 2,305 2,283 2,294 27,600 2,299.0 2,264.6
12/19(金) 2,292 2,318 2,283 2,303 48,300 2,302.5 2,256.4
12/18(木) 2,291 2,313 2,279 2,302 47,500 2,301.3 2,247.7
12/17(水) 2,314 2,314 2,286 2,291 40,300 2,297.8 2,239.1
12/16(火) 2,312 2,320 2,291 2,304 50,800 2,299.0 2,223.2
12/15(月) 2,294 2,316 2,284 2,312 68,200 2,298.8 2,206.8
12/12(金) 2,306 2,311 2,279 2,297 70,600 2,297.6 2,190.3
12/11(木) 2,298 2,299 2,262 2,285 63,800 2,292.7 2,173.1
12/10(水) 2,305 2,330 2,279 2,297 109,300 2,292.5 2,156.7
12/09(火) 2,306 2,324 2,286 2,303 131,600 2,289.4 2,139.6
12/08(月) 2,273 2,311 2,273 2,306 71,000 2,284.1 2,121.4
12/05(金) 2,267 2,286 2,257 2,273 78,200 2,279.0 2,102.8
12/04(木) 2,264 2,298 2,261 2,284 79,600 2,285.7 2,085.0
12/03(水) 2,272 2,292 2,266 2,282 89,400 2,283.3 2,067.9
12/02(火) 2,276 2,290 2,242 2,277 124,600 2,282.9 2,053.2
12/01(月) 2,303 2,306 2,266 2,281 46,600 2,282.2 2,038.2
11/28(金) 2,267 2,321 2,253 2,306 102,700 2,283.3 2,022.9
11/27(木) 2,282 2,283 2,238 2,272 95,800 2,273.7 2,005.3
11/26(水) 2,275 2,291 2,257 2,280 95,400 2,241.2 1,988.6
11/25(火) 2,285 2,298 2,230 2,273 60,300 2,199.3 1,971.8
11/21(金) 2,237 2,289 2,217 2,286 146,100 2,159.2 1,955.3
11/20(木) 2,125 2,269 2,113 2,258 181,900 2,119.6 1,938.1
11/19(水) 2,070 2,119 2,057 2,109 89,700 2,085.1 1,922.0
11/18(火) 2,059 2,082 2,029 2,070 81,000 2,080.4 1,910.5
11/17(月) 2,065 2,096 2,055 2,072 77,500 2,045.6 1,901.2
11/14(金) 2,076 2,089 2,024 2,089 70,500 2,009.9 1,893.3
11/13(木) 2,063 2,130 2,025 2,086 145,600 1,971.7 1,884.6
11/12(水) 1,908 2,116 1,908 2,086 474,200 1,928.1 1,877.0
11/11(火) 1,905 1,909 1,882 1,896 34,600 1,886.2 1,869.4
11/10(月) 1,902 1,914 1,890 1,894 40,300 1,880.9 1,868.7
11/07(金) 1,862 1,898 1,862 1,898 50,500 1,871.9 1,867.2
11/06(木) 1,887 1,891 1,861 1,867 54,300 1,860.5 1,865.4
11/05(水) 1,869 1,890 1,835 1,876 96,300 1,852.5 1,866.7
11/04(火) 1,814 1,879 1,814 1,869 105,100 1,848.2 1,868.2
10/31(金) 1,843 1,849 1,826 1,849 45,700 1,857.4 1,870.1
10/30(木) 1,817 1,841 1,817 1,841 187,800 1,867.7 1,872.1
10/29(水) 1,855 1,858 1,827 1,827 60,100 1,879.1 1,873.7
10/28(火) 1,900 1,900 1,855 1,855 51,400 1,887.1 1,876.1
10/27(月) 1,905 1,919 1,901 1,915 43,700 1,887.1 1,877.1
10/24(金) 1,900 1,904 1,891 1,901 29,000 1,876.0 1,875.7
10/23(木) 1,867 1,904 1,867 1,898 35,100 1,867.7 1,875.0
10/22(水) 1,851 1,877 1,851 1,867 114,900 1,859.5 1,875.3
10/21(火) 1,848 1,860 1,848 1,855 37,000 1,857.2 1,876.0
10/20(月) 1,871 1,875 1,855 1,860 29,000 1,850.7 1,877.3
10/17(金) 1,849 1,870 1,846 1,860 33,000 1,846.0 1,878.8
10/16(木) 1,845 1,870 1,845 1,857 36,300 1,849.1 1,880.7
10/15(水) 1,831 1,857 1,831 1,856 38,800 1,851.9 1,883.2
10/14(火) 1,817 1,837 1,810 1,822 59,200 1,860.1 1,885.0
10/10(金) 1,864 1,864 1,834 1,836 52,400 1,874.6 1,887.6
10/09(木) 1,871 1,877 1,861 1,875 35,700 1,883.0 1,889.5
10/08(水) 1,882 1,895 1,870 1,870 45,700 1,879.7 1,889.6
10/07(火) 1,890 1,908 1,887 1,897 33,500 1,876.0 1,889.3
10/06(月) 1,911 1,911 1,890 1,895 37,100 1,876.8 1,888.3
10/03(金) 1,852 1,882 1,852 1,878 27,000 1,880.5 1,887.0
10/02(木) 1,852 1,873 1,833 1,859 51,200 1,888.1 1,886.3
10/01(水) 1,900 1,900 1,846 1,852 66,900 1,896.4 1,887.3
09/30(火) 1,923 1,923 1,898 1,901 39,300 1,902.2 1,888.2
09/29(月) 1,919 1,920 1,905 1,913 68,300 1,899.2 1,887.1
09/26(金) 1,905 1,917 1,904 1,916 95,100 1,892.3 1,885.3
09/25(木) 1,889 1,903 1,889 1,900 50,900 1,885.6 1,883.7
09/24(水) 1,887 1,890 1,876 1,881 36,000 1,881.8 1,882.5
09/22(月) 1,882 1,895 1,879 1,886 29,100 1,886.8 1,880.8
09/19(金) 1,888 1,892 1,870 1,879 71,600 1,886.6 1,878.7
09/18(木) 1,887 1,887 1,871 1,883 30,500 1,888.5 1,876.3
09/17(水) 1,892 1,896 1,880 1,881 33,700 1,891.4 1,874.0
09/16(火) 1,890 1,906 1,886 1,906 21,600 1,896.4 -
09/12(金) 1,888 1,898 1,885 1,885 33,400 1,899.2 -
09/11(木) 1,897 1,897 1,881 1,888 30,800 1,902.3 -
09/10(水) 1,910 1,910 1,886 1,897 37,300 1,902.3 -
09/09(火) 1,929 1,931 1,905 1,906 29,500 1,899.4 -
09/08(月) 1,910 1,920 1,906 1,920 32,600 1,893.7 -
09/05(金) 1,888 1,908 1,888 1,900 25,900 1,882.2 -
09/04(木) 1,885 1,899 1,875 1,888 22,600 1,876.8 -
09/03(水) 1,883 1,891 1,880 1,883 26,900 1,871.6 -
09/02(火) 1,871 1,884 1,868 1,877 28,400 1,867.0 -
09/01(月) 1,871 1,884 1,862 1,863 25,100 1,868.1 -
08/29(金) 1,862 1,880 1,855 1,873 32,100 1,870.6 -
08/28(木) 1,860 1,869 1,859 1,863 24,900 1,870.5 -
08/27(水) 1,872 1,879 1,860 1,860 74,400 1,871.6 -
08/26(火) 1,870 1,887 1,869 1,883 34,900 1,874.9 -
08/25(月) 1,880 1,888 1,872 1,875 29,700 1,872.6 -
08/22(金) 1,868 1,876 1,862 1,872 21,700 1,865.1 -
08/21(木) 1,876 1,884 1,862 1,868 23,600 1,857.6 -
08/20(水) 1,871 1,884 1,856 1,876 58,600 1,847.6 -
08/19(火) 1,842 1,877 1,836 1,871 71,500 1,837.2 -
08/18(月) 1,838 1,842 1,831 1,838 28,700 1,825.4 -
08/15(金) 1,831 1,836 1,821 1,835 27,200 1,818.6 -
08/14(木) 1,823 1,831 1,815 1,818 33,600 1,811.0 -
08/13(水) 1,812 1,830 1,807 1,824 38,100 1,806.2 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?