ＪＳＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,335 | 4,341 | 4,331 | 4,331 | -3 | -0.1% | 13,317,200 |
| 2024/04/25 | 4,337 | 4,338 | 4,334 | 4,334 | -7 | -0.2% | 789,200 |
| 2024/04/24 | 4,336 | 4,346 | 4,334 | 4,341 | +5 | +0.1% | 756,200 |
| 2024/04/23 | 4,335 | 4,337 | 4,332 | 4,336 | ±0 | ±0% | 870,700 |
| 2024/04/22 | 4,334 | 4,340 | 4,332 | 4,336 | ±0 | ±0% | 2,753,500 |
| 2024/04/19 | 4,340 | 4,344 | 4,332 | 4,336 | -13 | -0.3% | 5,250,500 |
| 2024/04/18 | 4,339 | 4,370 | 4,338 | 4,349 | +16 | +0.4% | 920,300 |
| 2024/04/17 | 4,336 | 4,340 | 4,327 | 4,333 | -4 | -0.1% | 783,500 |
| 2024/04/16 | 4,334 | 4,347 | 4,333 | 4,337 | -8 | -0.2% | 556,300 |
| 2024/04/15 | 4,336 | 4,345 | 4,330 | 4,345 | +6 | +0.1% | 435,200 |
| 2024/04/12 | 4,341 | 4,343 | 4,337 | 4,339 | ±0 | ±0% | 1,685,900 |
| 2024/04/11 | 4,343 | 4,345 | 4,339 | 4,339 | -5 | -0.1% | 1,604,200 |
| 2024/04/10 | 4,342 | 4,344 | 4,341 | 4,344 | ±0 | ±0% | 524,700 |
| 2024/04/09 | 4,341 | 4,344 | 4,339 | 4,344 | +2 | ±0% | 1,512,900 |
| 2024/04/08 | 4,342 | 4,344 | 4,341 | 4,342 | -1 | ±0% | 982,700 |
| 2024/04/05 | 4,343 | 4,345 | 4,342 | 4,343 | ±0 | ±0% | 913,600 |
| 2024/04/04 | 4,343 | 4,345 | 4,342 | 4,343 | +1 | ±0% | 1,109,200 |
| 2024/04/03 | 4,345 | 4,347 | 4,341 | 4,342 | +1 | ±0% | 4,328,400 |
| 2024/04/02 | 4,338 | 4,343 | 4,338 | 4,341 | +4 | +0.1% | 1,940,900 |
| 2024/04/01 | 4,335 | 4,340 | 4,334 | 4,337 | +4 | +0.1% | 2,479,200 |
| 2024/03/29 | 4,331 | 4,335 | 4,331 | 4,333 | +3 | +0.1% | 1,965,500 |
| 2024/03/28 | 4,329 | 4,333 | 4,329 | 4,330 | +3 | +0.1% | 3,833,700 |
| 2024/03/27 | 4,327 | 4,328 | 4,325 | 4,327 | ±0 | ±0% | 3,802,700 |
| 2024/03/26 | 4,327 | 4,328 | 4,325 | 4,327 | ±0 | ±0% | 2,976,400 |
| 2024/03/25 | 4,329 | 4,329 | 4,327 | 4,327 | -1 | ±0% | 1,944,000 |
| 2024/03/22 | 4,328 | 4,329 | 4,327 | 4,328 | +1 | ±0% | 2,894,600 |
| 2024/03/21 | 4,328 | 4,329 | 4,327 | 4,327 | -2 | ±0% | 2,659,100 |
| 2024/03/19 | 4,330 | 4,333 | 4,325 | 4,329 | +8 | +0.2% | 9,233,400 |
| 2024/03/18 | 4,320 | 4,327 | 4,317 | 4,321 | +6 | +0.1% | 2,692,800 |
| 2024/03/15 | 4,320 | 4,320 | 4,311 | 4,315 | -8 | -0.2% | 3,432,800 |
| 2024/03/14 | 4,283 | 4,328 | 4,280 | 4,323 | +34 | +0.8% | 5,249,100 |
| 2024/03/13 | 4,284 | 4,293 | 4,280 | 4,289 | +9 | +0.2% | 1,752,100 |
| 2024/03/12 | 4,278 | 4,288 | 4,267 | 4,280 | +3 | +0.1% | 1,410,800 |
| 2024/03/11 | 4,275 | 4,281 | 4,269 | 4,277 | +2 | ±0% | 1,277,500 |
| 2024/03/08 | 4,275 | 4,282 | 4,268 | 4,275 | ±0 | ±0% | 1,941,900 |
| 2024/03/07 | 4,280 | 4,286 | 4,271 | 4,275 | -14 | -0.3% | 2,311,700 |
| 2024/03/06 | 4,254 | 4,291 | 4,251 | 4,289 | +34 | +0.8% | 2,323,400 |
| 2024/03/05 | 4,251 | 4,271 | 4,242 | 4,255 | +10 | +0.2% | 3,129,200 |
| 2024/03/04 | 4,230 | 4,254 | 4,201 | 4,245 | +194 | +4.8% | 8,768,300 |
| 2024/03/01 | 4,022 | 4,066 | 4,022 | 4,051 | +29 | +0.7% | 1,221,600 |
| 2024/02/29 | 4,021 | 4,033 | 3,999 | 4,022 | -1 | ±0% | 1,341,400 |
| 2024/02/28 | 4,042 | 4,046 | 4,023 | 4,023 | -19 | -0.5% | 598,800 |
| 2024/02/27 | 4,015 | 4,042 | 4,015 | 4,042 | +19 | +0.5% | 542,700 |
| 2024/02/26 | 4,050 | 4,063 | 4,015 | 4,023 | -18 | -0.4% | 833,400 |
| 2024/02/22 | 4,058 | 4,062 | 4,038 | 4,041 | -21 | -0.5% | 670,400 |
| 2024/02/21 | 4,066 | 4,082 | 4,060 | 4,062 | -17 | -0.4% | 405,200 |
| 2024/02/20 | 4,051 | 4,079 | 4,048 | 4,079 | +19 | +0.5% | 551,500 |
| 2024/02/19 | 4,078 | 4,082 | 4,054 | 4,060 | -12 | -0.3% | 518,300 |
| 2024/02/16 | 4,050 | 4,077 | 4,037 | 4,072 | +27 | +0.7% | 1,211,500 |
| 2024/02/15 | 4,017 | 4,045 | 4,016 | 4,045 | +28 | +0.7% | 812,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＪＳＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＳＲ | 433,100円 | +1.0% | -53.1% | 0.00% | 105.79倍 | 2.45倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 三菱ケミＧ | 89,700円 | -3.9% | +56.6% | 3.57% | 9.46倍 | 0.74倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 積水化 | 222,800円 | +1.6% | -1.2% | 3.19% | 12.52倍 | 1.26倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 三井化学 | 438,300円 | -7.4% | -41.2% | 3.19% | 16.67倍 | 1.00倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| 日産化 | 547,600円 | -0.3% | -8.1% | 2.99% | 19.77倍 | 3.41倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
