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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,733 | 1,805 | 1,726 | 1,775 | +93 | +5.5% | 2,253,900 |
| 2011/02/03 | 1,703 | 1,708 | 1,666 | 1,682 | -10 | -0.6% | 1,237,000 |
| 2011/02/02 | 1,690 | 1,714 | 1,683 | 1,692 | +22 | +1.3% | 1,181,200 |
| 2011/02/01 | 1,665 | 1,681 | 1,646 | 1,670 | -22 | -1.3% | 1,372,900 |
| 2011/01/31 | 1,661 | 1,707 | 1,643 | 1,692 | +1 | +0.1% | 1,181,000 |
| 2011/01/28 | 1,710 | 1,716 | 1,676 | 1,691 | -20 | -1.2% | 1,064,800 |
| 2011/01/27 | 1,710 | 1,718 | 1,688 | 1,711 | +23 | +1.4% | 1,142,700 |
| 2011/01/26 | 1,711 | 1,711 | 1,682 | 1,688 | -25 | -1.5% | 1,176,100 |
| 2011/01/25 | 1,700 | 1,720 | 1,686 | 1,713 | +41 | +2.5% | 1,410,000 |
| 2011/01/24 | 1,652 | 1,674 | 1,630 | 1,672 | +23 | +1.4% | 1,523,400 |
| 2011/01/21 | 1,705 | 1,707 | 1,640 | 1,649 | -65 | -3.8% | 1,975,100 |
| 2011/01/20 | 1,750 | 1,751 | 1,709 | 1,714 | -40 | -2.3% | 899,200 |
| 2011/01/19 | 1,735 | 1,757 | 1,718 | 1,754 | +49 | +2.9% | 1,687,500 |
| 2011/01/18 | 1,705 | 1,717 | 1,686 | 1,705 | -11 | -0.6% | 1,387,900 |
| 2011/01/17 | 1,712 | 1,721 | 1,701 | 1,716 | +2 | +0.1% | 1,365,000 |
| 2011/01/14 | 1,704 | 1,723 | 1,692 | 1,714 | -2 | -0.1% | 1,336,000 |
| 2011/01/13 | 1,723 | 1,727 | 1,710 | 1,716 | -5 | -0.3% | 1,494,200 |
| 2011/01/12 | 1,700 | 1,736 | 1,699 | 1,721 | +71 | +4.3% | 2,895,000 |
| 2011/01/11 | 1,628 | 1,655 | 1,628 | 1,650 | +3 | +0.2% | 1,063,600 |
| 2011/01/07 | 1,655 | 1,669 | 1,642 | 1,647 | -21 | -1.3% | 1,365,500 |
| 2011/01/06 | 1,630 | 1,674 | 1,620 | 1,668 | +69 | +4.3% | 2,488,600 |
| 2011/01/05 | 1,585 | 1,622 | 1,577 | 1,599 | +56 | +3.6% | 2,295,300 |
| 2011/01/04 | 1,550 | 1,553 | 1,540 | 1,543 | +28 | +1.8% | 592,200 |
| 2010/12/30 | 1,529 | 1,543 | 1,515 | 1,515 | -22 | -1.4% | 916,700 |
| 2010/12/29 | 1,515 | 1,540 | 1,512 | 1,537 | +32 | +2.1% | 958,900 |
| 2010/12/28 | 1,501 | 1,510 | 1,495 | 1,505 | -2 | -0.1% | 418,600 |
| 2010/12/27 | 1,499 | 1,520 | 1,496 | 1,507 | +16 | +1.1% | 746,200 |
| 2010/12/24 | 1,502 | 1,509 | 1,481 | 1,491 | -11 | -0.7% | 659,600 |
| 2010/12/22 | 1,498 | 1,515 | 1,496 | 1,502 | -1 | -0.1% | 1,037,300 |
| 2010/12/21 | 1,520 | 1,525 | 1,492 | 1,503 | +17 | +1.1% | 1,087,500 |
| 2010/12/20 | 1,508 | 1,509 | 1,469 | 1,486 | -13 | -0.9% | 1,130,800 |
| 2010/12/17 | 1,516 | 1,532 | 1,495 | 1,499 | -24 | -1.6% | 1,295,800 |
| 2010/12/16 | 1,507 | 1,528 | 1,502 | 1,523 | +32 | +2.1% | 1,869,100 |
| 2010/12/15 | 1,486 | 1,494 | 1,469 | 1,491 | +3 | +0.2% | 1,350,600 |
| 2010/12/14 | 1,486 | 1,501 | 1,485 | 1,488 | +5 | +0.3% | 2,094,000 |
| 2010/12/13 | 1,459 | 1,494 | 1,453 | 1,483 | +25 | +1.7% | 1,976,800 |
| 2010/12/10 | 1,467 | 1,476 | 1,453 | 1,458 | -14 | -1% | 1,813,000 |
| 2010/12/09 | 1,486 | 1,487 | 1,466 | 1,472 | -13 | -0.9% | 836,700 |
| 2010/12/08 | 1,474 | 1,486 | 1,467 | 1,485 | +20 | +1.4% | 1,496,700 |
| 2010/12/07 | 1,465 | 1,468 | 1,447 | 1,465 | -18 | -1.2% | 1,977,800 |
| 2010/12/06 | 1,486 | 1,491 | 1,479 | 1,483 | -1 | -0.1% | 638,500 |
| 2010/12/03 | 1,488 | 1,491 | 1,475 | 1,484 | +19 | +1.3% | 1,436,800 |
| 2010/12/02 | 1,452 | 1,467 | 1,439 | 1,465 | +49 | +3.5% | 1,061,100 |
| 2010/12/01 | 1,408 | 1,416 | 1,396 | 1,416 | -5 | -0.4% | 1,053,300 |
| 2010/11/30 | 1,448 | 1,462 | 1,418 | 1,421 | -24 | -1.7% | 1,236,700 |
| 2010/11/29 | 1,452 | 1,464 | 1,430 | 1,445 | -7 | -0.5% | 1,234,800 |
| 2010/11/26 | 1,473 | 1,487 | 1,450 | 1,452 | -23 | -1.6% | 891,800 |
| 2010/11/25 | 1,492 | 1,495 | 1,472 | 1,475 | +3 | +0.2% | 1,067,400 |
| 2010/11/24 | 1,450 | 1,482 | 1,431 | 1,472 | -13 | -0.9% | 1,222,300 |
| 2010/11/22 | 1,459 | 1,497 | 1,453 | 1,485 | +51 | +3.6% | 1,472,600 |
3251～
3300
件表示中 / 3458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 |
| 積水化 | 221,500円 | +5.6% | -3.2% | 3.39% | 11.97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 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.05倍 | 1.02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 | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21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 |
| レゾナックＨＤ | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
市場注目の銘柄
チャート関連のコラム
