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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 4,002 | 4,029 | 3,994 | 4,017 | +7 | +0.2% | 935,700 |
| 2024/02/13 | 3,982 | 4,011 | 3,971 | 4,010 | +28 | +0.7% | 921,500 |
| 2024/02/09 | 3,965 | 3,989 | 3,960 | 3,982 | -2 | -0.1% | 915,200 |
| 2024/02/08 | 3,988 | 3,989 | 3,967 | 3,984 | +4 | +0.1% | 587,400 |
| 2024/02/07 | 3,960 | 3,997 | 3,960 | 3,980 | +27 | +0.7% | 969,300 |
| 2024/02/06 | 3,962 | 3,999 | 3,952 | 3,953 | +30 | +0.8% | 1,625,000 |
| 2024/02/05 | 3,903 | 3,938 | 3,865 | 3,923 | -72 | -1.8% | 4,146,500 |
| 2024/02/02 | 4,012 | 4,017 | 3,980 | 3,995 | -20 | -0.5% | 1,362,100 |
| 2024/02/01 | 4,031 | 4,039 | 4,012 | 4,015 | -20 | -0.5% | 993,100 |
| 2024/01/31 | 4,041 | 4,042 | 4,025 | 4,035 | -10 | -0.2% | 932,400 |
| 2024/01/30 | 4,052 | 4,053 | 4,044 | 4,045 | -7 | -0.2% | 620,400 |
| 2024/01/29 | 4,050 | 4,053 | 4,047 | 4,052 | +2 | ±0% | 712,800 |
| 2024/01/26 | 4,048 | 4,055 | 4,048 | 4,050 | -6 | -0.1% | 579,600 |
| 2024/01/25 | 4,042 | 4,058 | 4,040 | 4,056 | +11 | +0.3% | 795,600 |
| 2024/01/24 | 4,041 | 4,053 | 4,034 | 4,045 | ±0 | ±0% | 1,001,100 |
| 2024/01/23 | 4,050 | 4,056 | 4,041 | 4,045 | -6 | -0.1% | 628,400 |
| 2024/01/22 | 4,054 | 4,058 | 4,047 | 4,051 | -3 | -0.1% | 577,900 |
| 2024/01/19 | 4,060 | 4,068 | 4,046 | 4,054 | +8 | +0.2% | 612,700 |
| 2024/01/18 | 4,046 | 4,056 | 4,039 | 4,046 | -14 | -0.3% | 756,300 |
| 2024/01/17 | 4,051 | 4,060 | 4,041 | 4,060 | +9 | +0.2% | 981,100 |
| 2024/01/16 | 4,057 | 4,063 | 4,039 | 4,051 | -3 | -0.1% | 670,800 |
| 2024/01/15 | 4,050 | 4,054 | 4,030 | 4,054 | +12 | +0.3% | 1,524,800 |
| 2024/01/12 | 4,060 | 4,066 | 4,036 | 4,042 | -16 | -0.4% | 830,800 |
| 2024/01/11 | 4,064 | 4,072 | 4,051 | 4,058 | +3 | +0.1% | 929,400 |
| 2024/01/10 | 4,048 | 4,055 | 4,040 | 4,055 | +23 | +0.6% | 930,800 |
| 2024/01/09 | 4,031 | 4,053 | 4,030 | 4,032 | +7 | +0.2% | 784,300 |
| 2024/01/05 | 4,022 | 4,035 | 4,020 | 4,025 | +2 | ±0% | 603,500 |
| 2024/01/04 | 4,040 | 4,045 | 4,002 | 4,023 | +3 | +0.1% | 1,093,500 |
| 2023/12/29 | 4,012 | 4,025 | 4,008 | 4,020 | -9 | -0.2% | 632,700 |
| 2023/12/28 | 4,006 | 4,031 | 4,006 | 4,029 | +13 | +0.3% | 403,200 |
| 2023/12/27 | 4,000 | 4,016 | 3,994 | 4,016 | +16 | +0.4% | 1,600,200 |
| 2023/12/26 | 4,000 | 4,005 | 3,996 | 4,000 | -1 | ±0% | 391,900 |
| 2023/12/25 | 4,005 | 4,012 | 3,992 | 4,001 | -3 | -0.1% | 417,600 |
| 2023/12/22 | 4,005 | 4,012 | 3,992 | 4,004 | -2 | ±0% | 880,800 |
| 2023/12/21 | 4,019 | 4,019 | 4,001 | 4,006 | -13 | -0.3% | 944,400 |
| 2023/12/20 | 3,994 | 4,056 | 3,994 | 4,019 | -52 | -1.3% | 2,644,700 |
| 2023/12/19 | 4,055 | 4,085 | 4,050 | 4,071 | +11 | +0.3% | 1,524,000 |
| 2023/12/18 | 4,046 | 4,063 | 4,029 | 4,060 | -19 | -0.5% | 1,352,800 |
| 2023/12/15 | 4,044 | 4,079 | 4,022 | 4,079 | +39 | +1% | 2,104,700 |
| 2023/12/14 | 4,040 | 4,042 | 4,020 | 4,040 | +19 | +0.5% | 1,057,100 |
| 2023/12/13 | 4,020 | 4,050 | 4,015 | 4,021 | +5 | +0.1% | 975,700 |
| 2023/12/12 | 4,008 | 4,020 | 4,001 | 4,016 | +12 | +0.3% | 786,700 |
| 2023/12/11 | 3,999 | 4,010 | 3,993 | 4,004 | +17 | +0.4% | 741,600 |
| 2023/12/08 | 3,970 | 3,990 | 3,970 | 3,987 | +11 | +0.3% | 1,302,200 |
51～
100
件表示中 / 3451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 | 433,600円 | - | - | - | - | 2.40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 |
| 積水化 | 223,300円 | +5.6% | -3.2% | 3.36% | 12.07倍 | 1.19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 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03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 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73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 |
| 東ソー | 220,500円 | -2.3% | +8.9% | 3.63% | 11.90倍 | 0.92倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
