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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,401 | 1,446 | 1,394 | 1,446 | +36 | +2.6% | 1,451,800 |
| 2010/11/17 | 1,393 | 1,413 | 1,388 | 1,410 | +5 | +0.4% | 899,700 |
| 2010/11/16 | 1,409 | 1,419 | 1,397 | 1,405 | +2 | +0.1% | 1,774,800 |
| 2010/11/15 | 1,428 | 1,433 | 1,396 | 1,403 | -25 | -1.8% | 1,489,100 |
| 2010/11/12 | 1,447 | 1,462 | 1,425 | 1,428 | -31 | -2.1% | 1,241,400 |
| 2010/11/11 | 1,470 | 1,473 | 1,453 | 1,459 | +3 | +0.2% | 862,700 |
| 2010/11/10 | 1,450 | 1,473 | 1,444 | 1,456 | +10 | +0.7% | 847,400 |
| 2010/11/09 | 1,455 | 1,455 | 1,431 | 1,446 | -12 | -0.8% | 1,048,700 |
| 2010/11/08 | 1,450 | 1,459 | 1,439 | 1,458 | +23 | +1.6% | 822,900 |
| 2010/11/05 | 1,413 | 1,438 | 1,404 | 1,435 | +52 | +3.8% | 1,310,300 |
| 2010/11/04 | 1,370 | 1,383 | 1,359 | 1,383 | +23 | +1.7% | 1,594,600 |
| 2010/11/02 | 1,376 | 1,388 | 1,353 | 1,360 | -16 | -1.2% | 939,300 |
| 2010/11/01 | 1,394 | 1,422 | 1,361 | 1,376 | -17 | -1.2% | 1,667,700 |
| 2010/10/29 | 1,360 | 1,404 | 1,358 | 1,393 | +17 | +1.2% | 2,023,600 |
| 2010/10/28 | 1,393 | 1,402 | 1,357 | 1,376 | -13 | -0.9% | 2,740,800 |
| 2010/10/27 | 1,381 | 1,396 | 1,360 | 1,389 | +4 | +0.3% | 2,236,500 |
| 2010/10/26 | 1,438 | 1,439 | 1,384 | 1,385 | -67 | -4.6% | 3,193,100 |
| 2010/10/25 | 1,427 | 1,479 | 1,405 | 1,452 | +50 | +3.6% | 4,791,000 |
| 2010/10/22 | 1,378 | 1,414 | 1,373 | 1,402 | +18 | +1.3% | 1,184,300 |
| 2010/10/21 | 1,381 | 1,409 | 1,359 | 1,384 | -11 | -0.8% | 1,547,200 |
| 2010/10/20 | 1,359 | 1,396 | 1,346 | 1,395 | +13 | +0.9% | 2,188,200 |
| 2010/10/19 | 1,350 | 1,400 | 1,347 | 1,382 | +21 | +1.5% | 1,047,700 |
| 2010/10/18 | 1,372 | 1,400 | 1,357 | 1,361 | -17 | -1.2% | 1,298,500 |
| 2010/10/15 | 1,365 | 1,385 | 1,341 | 1,378 | -2 | -0.1% | 1,689,000 |
| 2010/10/14 | 1,365 | 1,393 | 1,358 | 1,380 | +24 | +1.8% | 1,587,700 |
| 2010/10/13 | 1,380 | 1,407 | 1,354 | 1,356 | -24 | -1.7% | 2,376,700 |
| 2010/10/12 | 1,424 | 1,429 | 1,377 | 1,380 | -31 | -2.2% | 1,431,300 |
| 2010/10/08 | 1,421 | 1,431 | 1,411 | 1,411 | -29 | -2% | 1,939,000 |
| 2010/10/07 | 1,424 | 1,453 | 1,421 | 1,440 | +3 | +0.2% | 1,002,400 |
| 2010/10/06 | 1,404 | 1,438 | 1,404 | 1,437 | +48 | +3.5% | 1,284,600 |
| 2010/10/05 | 1,361 | 1,393 | 1,344 | 1,389 | +21 | +1.5% | 1,326,100 |
| 2010/10/04 | 1,357 | 1,392 | 1,352 | 1,368 | -8 | -0.6% | 1,401,700 |
| 2010/10/01 | 1,420 | 1,420 | 1,360 | 1,376 | -45 | -3.2% | 1,613,000 |
| 2010/09/30 | 1,438 | 1,464 | 1,421 | 1,421 | -17 | -1.2% | 1,647,100 |
| 2010/09/29 | 1,408 | 1,448 | 1,402 | 1,438 | +50 | +3.6% | 1,813,100 |
| 2010/09/28 | 1,395 | 1,414 | 1,381 | 1,388 | -22 | -1.6% | 593,100 |
| 2010/09/27 | 1,390 | 1,411 | 1,383 | 1,410 | +41 | +3% | 854,600 |
| 2010/09/24 | 1,380 | 1,402 | 1,369 | 1,369 | -40 | -2.8% | 1,614,500 |
| 2010/09/22 | 1,423 | 1,426 | 1,401 | 1,409 | -14 | -1% | 913,800 |
| 2010/09/21 | 1,451 | 1,460 | 1,417 | 1,423 | -3 | -0.2% | 1,929,200 |
| 2010/09/17 | 1,411 | 1,432 | 1,405 | 1,426 | +40 | +2.9% | 1,127,400 |
| 2010/09/16 | 1,408 | 1,409 | 1,369 | 1,386 | +5 | +0.4% | 1,410,500 |
| 2010/09/15 | 1,334 | 1,395 | 1,311 | 1,381 | +48 | +3.6% | 1,829,200 |
| 2010/09/14 | 1,352 | 1,353 | 1,328 | 1,333 | -18 | -1.3% | 1,056,400 |
| 2010/09/13 | 1,356 | 1,368 | 1,348 | 1,351 | -2 | -0.1% | 1,381,500 |
| 2010/09/10 | 1,332 | 1,353 | 1,310 | 1,353 | +45 | +3.4% | 2,010,500 |
| 2010/09/09 | 1,312 | 1,318 | 1,297 | 1,308 | +10 | +0.8% | 1,092,700 |
| 2010/09/08 | 1,297 | 1,309 | 1,282 | 1,298 | -49 | -3.6% | 1,532,400 |
| 2010/09/07 | 1,343 | 1,361 | 1,337 | 1,347 | -16 | -1.2% | 873,700 |
| 2010/09/06 | 1,340 | 1,364 | 1,333 | 1,363 | +52 | +4% | 1,937,600 |
3301～
3350
件表示中 / 3457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 | 433,500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 |
| 三菱ケミＧ | 83,100円 | +5.4% | -28.9% | 3.85% | 22.74倍 | 0.67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 | 221,000円 | +5.6% | -3.2% | 3.39% | 11.94倍 | 1.18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 | 460,300円 | +5.7% | +45.9% | 3.26% | 11.99倍 | 1.01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 |
| クラレ | 193,200円 | +7.6% | +14.5% | 2.59% | 13.20倍 | 0.91倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
