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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,975 | 3,985 | 3,972 | 3,976 | -12 | -0.3% | 1,420,200 |
| 2023/12/06 | 3,975 | 3,990 | 3,973 | 3,988 | +10 | +0.3% | 1,294,000 |
| 2023/12/05 | 3,998 | 4,005 | 3,974 | 3,978 | -21 | -0.5% | 2,266,600 |
| 2023/12/04 | 4,020 | 4,025 | 3,991 | 3,999 | -55 | -1.4% | 1,618,200 |
| 2023/12/01 | 4,064 | 4,065 | 4,051 | 4,054 | -15 | -0.4% | 845,400 |
| 2023/11/30 | 4,053 | 4,069 | 4,051 | 4,069 | +17 | +0.4% | 1,957,500 |
| 2023/11/29 | 4,059 | 4,066 | 4,052 | 4,052 | -10 | -0.2% | 753,500 |
| 2023/11/28 | 4,061 | 4,064 | 4,055 | 4,062 | +7 | +0.2% | 780,500 |
| 2023/11/27 | 4,047 | 4,065 | 4,042 | 4,055 | +15 | +0.4% | 997,400 |
| 2023/11/24 | 4,029 | 4,047 | 4,024 | 4,040 | +37 | +0.9% | 1,234,300 |
| 2023/11/22 | 3,988 | 4,018 | 3,980 | 4,003 | +36 | +0.9% | 2,389,800 |
| 2023/11/21 | 3,948 | 3,973 | 3,936 | 3,967 | +21 | +0.5% | 869,200 |
| 2023/11/20 | 3,971 | 3,974 | 3,942 | 3,946 | -32 | -0.8% | 831,900 |
| 2023/11/17 | 3,951 | 3,978 | 3,949 | 3,978 | +24 | +0.6% | 1,060,600 |
| 2023/11/16 | 3,972 | 3,976 | 3,953 | 3,954 | -21 | -0.5% | 1,005,200 |
| 2023/11/15 | 3,982 | 3,984 | 3,971 | 3,975 | ±0 | ±0% | 876,200 |
| 2023/11/14 | 3,981 | 3,987 | 3,971 | 3,975 | -13 | -0.3% | 455,900 |
| 2023/11/13 | 3,974 | 3,988 | 3,969 | 3,988 | +27 | +0.7% | 801,600 |
| 2023/11/10 | 3,920 | 3,961 | 3,920 | 3,961 | +35 | +0.9% | 863,900 |
| 2023/11/09 | 3,926 | 3,942 | 3,922 | 3,926 | ±0 | ±0% | 974,400 |
| 2023/11/08 | 3,969 | 3,974 | 3,898 | 3,926 | -45 | -1.1% | 2,835,000 |
| 2023/11/07 | 4,000 | 4,007 | 3,948 | 3,971 | -59 | -1.5% | 3,237,300 |
| 2023/11/06 | 4,040 | 4,043 | 4,028 | 4,030 | -4 | -0.1% | 1,164,500 |
| 2023/11/02 | 4,039 | 4,041 | 4,024 | 4,034 | -1 | ±0% | 984,000 |
| 2023/11/01 | 4,031 | 4,041 | 4,025 | 4,035 | +16 | +0.4% | 1,334,300 |
| 2023/10/31 | 4,004 | 4,019 | 3,997 | 4,019 | +17 | +0.4% | 994,000 |
| 2023/10/30 | 3,980 | 4,004 | 3,967 | 4,002 | +21 | +0.5% | 4,213,800 |
| 2023/10/27 | 3,968 | 3,990 | 3,964 | 3,981 | +21 | +0.5% | 1,203,600 |
| 2023/10/26 | 3,984 | 3,991 | 3,960 | 3,960 | -25 | -0.6% | 1,735,300 |
| 2023/10/25 | 4,006 | 4,010 | 3,985 | 3,985 | -20 | -0.5% | 1,960,900 |
| 2023/10/24 | 4,019 | 4,023 | 3,997 | 4,005 | -15 | -0.4% | 1,269,400 |
| 2023/10/23 | 4,009 | 4,025 | 4,004 | 4,020 | +10 | +0.2% | 1,001,900 |
| 2023/10/20 | 4,027 | 4,029 | 4,010 | 4,010 | -26 | -0.6% | 1,240,600 |
| 2023/10/19 | 4,034 | 4,051 | 4,033 | 4,036 | -4 | -0.1% | 1,122,700 |
| 2023/10/18 | 4,050 | 4,053 | 4,040 | 4,040 | +1 | ±0% | 1,121,600 |
| 2023/10/17 | 4,046 | 4,057 | 4,037 | 4,039 | +12 | +0.3% | 881,400 |
| 2023/10/16 | 4,041 | 4,043 | 4,025 | 4,027 | -23 | -0.6% | 1,293,600 |
| 2023/10/13 | 4,042 | 4,061 | 4,042 | 4,050 | -1 | ±0% | 1,103,800 |
| 2023/10/12 | 4,030 | 4,060 | 4,029 | 4,051 | +31 | +0.8% | 1,065,200 |
| 2023/10/11 | 4,022 | 4,033 | 4,019 | 4,020 | +5 | +0.1% | 1,069,500 |
| 2023/10/10 | 3,997 | 4,025 | 3,995 | 4,015 | +35 | +0.9% | 1,432,600 |
| 2023/10/06 | 4,000 | 4,006 | 3,980 | 3,980 | -20 | -0.5% | 1,174,400 |
| 2023/10/05 | 3,998 | 4,012 | 3,992 | 4,000 | +5 | +0.1% | 1,341,200 |
| 2023/10/04 | 4,005 | 4,017 | 3,995 | 3,995 | -15 | -0.4% | 1,420,600 |
| 2023/10/03 | 4,017 | 4,024 | 4,010 | 4,010 | -2 | ±0% | 1,364,800 |
| 2023/10/02 | 4,020 | 4,036 | 4,011 | 4,012 | -5 | -0.1% | 1,256,100 |
| 2023/09/29 | 4,017 | 4,025 | 4,011 | 4,017 | ±0 | ±0% | 1,938,300 |
| 2023/09/28 | 4,021 | 4,028 | 4,012 | 4,017 | -3 | -0.1% | 2,894,300 |
| 2023/09/27 | 4,006 | 4,020 | 4,005 | 4,020 | +10 | +0.2% | 2,275,400 |
| 2023/09/26 | 4,030 | 4,031 | 4,000 | 4,010 | -13 | -0.3% | 2,078,100 |
101～
150
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
