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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,040 | 4,046 | 4,023 | 4,023 | -12 | -0.3% | 1,860,500 |
| 2023/09/22 | 4,042 | 4,048 | 4,033 | 4,035 | -6 | -0.1% | 1,793,100 |
| 2023/09/21 | 4,052 | 4,053 | 4,041 | 4,041 | -9 | -0.2% | 1,548,700 |
| 2023/09/20 | 4,052 | 4,055 | 4,042 | 4,050 | +2 | ±0% | 1,777,400 |
| 2023/09/19 | 4,045 | 4,054 | 4,038 | 4,048 | +3 | +0.1% | 1,734,900 |
| 2023/09/15 | 4,048 | 4,055 | 4,044 | 4,045 | -1 | ±0% | 2,148,000 |
| 2023/09/14 | 4,050 | 4,058 | 4,046 | 4,046 | ±0 | ±0% | 1,238,600 |
| 2023/09/13 | 4,050 | 4,052 | 4,044 | 4,046 | -4 | -0.1% | 982,300 |
| 2023/09/12 | 4,050 | 4,054 | 4,048 | 4,050 | +1 | ±0% | 971,000 |
| 2023/09/11 | 4,048 | 4,055 | 4,044 | 4,049 | +2 | ±0% | 1,015,500 |
| 2023/09/08 | 4,050 | 4,056 | 4,046 | 4,047 | -6 | -0.1% | 1,653,000 |
| 2023/09/07 | 4,056 | 4,063 | 4,052 | 4,053 | -5 | -0.1% | 1,436,900 |
| 2023/09/06 | 4,063 | 4,063 | 4,056 | 4,058 | -5 | -0.1% | 1,307,500 |
| 2023/09/05 | 4,069 | 4,070 | 4,056 | 4,063 | -7 | -0.2% | 1,333,000 |
| 2023/09/04 | 4,075 | 4,078 | 4,061 | 4,070 | -4 | -0.1% | 792,200 |
| 2023/09/01 | 4,069 | 4,079 | 4,066 | 4,074 | +4 | +0.1% | 1,123,300 |
| 2023/08/31 | 4,060 | 4,070 | 4,057 | 4,070 | +8 | +0.2% | 1,147,000 |
| 2023/08/30 | 4,070 | 4,075 | 4,054 | 4,062 | +8 | +0.2% | 1,440,400 |
| 2023/08/29 | 4,060 | 4,064 | 4,054 | 4,054 | -2 | ±0% | 1,799,800 |
| 2023/08/28 | 4,060 | 4,064 | 4,056 | 4,056 | +1 | ±0% | 627,900 |
| 2023/08/25 | 4,053 | 4,060 | 4,050 | 4,055 | -5 | -0.1% | 789,300 |
| 2023/08/24 | 4,058 | 4,063 | 4,054 | 4,060 | +7 | +0.2% | 731,100 |
| 2023/08/23 | 4,055 | 4,057 | 4,049 | 4,053 | -4 | -0.1% | 673,900 |
| 2023/08/22 | 4,050 | 4,058 | 4,050 | 4,057 | +7 | +0.2% | 746,200 |
| 2023/08/21 | 4,052 | 4,058 | 4,049 | 4,050 | -2 | ±0% | 540,600 |
| 2023/08/18 | 4,050 | 4,058 | 4,043 | 4,052 | ±0 | ±0% | 856,600 |
| 2023/08/17 | 4,055 | 4,058 | 4,040 | 4,052 | -5 | -0.1% | 1,398,300 |
| 2023/08/16 | 4,065 | 4,069 | 4,056 | 4,057 | -11 | -0.3% | 1,026,600 |
| 2023/08/15 | 4,073 | 4,076 | 4,065 | 4,068 | -7 | -0.2% | 924,800 |
| 2023/08/14 | 4,070 | 4,076 | 4,064 | 4,075 | +7 | +0.2% | 1,186,300 |
| 2023/08/10 | 4,069 | 4,070 | 4,058 | 4,068 | -1 | ±0% | 885,100 |
| 2023/08/09 | 4,072 | 4,081 | 4,069 | 4,069 | -2 | ±0% | 984,100 |
| 2023/08/08 | 4,073 | 4,089 | 4,068 | 4,071 | +14 | +0.3% | 1,840,700 |
| 2023/08/07 | 4,053 | 4,076 | 4,053 | 4,057 | +1 | ±0% | 889,200 |
| 2023/08/04 | 4,060 | 4,069 | 4,051 | 4,056 | -11 | -0.3% | 1,374,600 |
| 2023/08/03 | 4,080 | 4,080 | 4,066 | 4,067 | -8 | -0.2% | 1,552,200 |
| 2023/08/02 | 4,075 | 4,083 | 4,074 | 4,075 | -3 | -0.1% | 1,484,600 |
| 2023/08/01 | 4,070 | 4,078 | 4,066 | 4,078 | +6 | +0.1% | 1,779,400 |
| 2023/07/31 | 4,070 | 4,078 | 4,069 | 4,072 | +2 | ±0% | 1,730,100 |
| 2023/07/28 | 4,058 | 4,072 | 4,056 | 4,070 | +20 | +0.5% | 2,275,700 |
| 2023/07/27 | 4,050 | 4,062 | 4,039 | 4,050 | +11 | +0.3% | 2,120,400 |
| 2023/07/26 | 4,060 | 4,060 | 4,038 | 4,039 | -16 | -0.4% | 1,983,300 |
| 2023/07/25 | 4,050 | 4,064 | 4,043 | 4,055 | +8 | +0.2% | 1,297,500 |
| 2023/07/24 | 4,059 | 4,061 | 4,036 | 4,047 | -3 | -0.1% | 1,339,700 |
| 2023/07/21 | 4,063 | 4,068 | 4,046 | 4,050 | -20 | -0.5% | 2,479,700 |
| 2023/07/20 | 4,065 | 4,076 | 4,065 | 4,070 | +9 | +0.2% | 1,262,400 |
| 2023/07/19 | 4,075 | 4,078 | 4,053 | 4,061 | -19 | -0.5% | 2,596,500 |
| 2023/07/18 | 4,075 | 4,081 | 4,073 | 4,080 | ±0 | ±0% | 1,494,700 |
| 2023/07/14 | 4,087 | 4,091 | 4,075 | 4,080 | -9 | -0.2% | 1,963,600 |
| 2023/07/13 | 4,085 | 4,094 | 4,082 | 4,089 | +4 | +0.1% | 1,493,000 |
151～
200
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
