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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,625 | 1,631 | 1,600 | 1,606 | -22 | -1.4% | 1,899,000 |
| 2010/06/16 | 1,630 | 1,636 | 1,619 | 1,628 | +38 | +2.4% | 2,080,600 |
| 2010/06/15 | 1,582 | 1,601 | 1,581 | 1,590 | +10 | +0.6% | 1,638,600 |
| 2010/06/14 | 1,580 | 1,589 | 1,563 | 1,580 | +32 | +2.1% | 1,505,700 |
| 2010/06/11 | 1,541 | 1,567 | 1,532 | 1,548 | +7 | +0.5% | 2,286,200 |
| 2010/06/10 | 1,544 | 1,562 | 1,521 | 1,541 | -36 | -2.3% | 2,806,100 |
| 2010/06/09 | 1,598 | 1,607 | 1,566 | 1,577 | -35 | -2.2% | 1,194,000 |
| 2010/06/08 | 1,604 | 1,629 | 1,582 | 1,612 | +9 | +0.6% | 1,734,700 |
| 2010/06/07 | 1,639 | 1,640 | 1,590 | 1,603 | -113 | -6.6% | 2,548,500 |
| 2010/06/04 | 1,755 | 1,763 | 1,704 | 1,716 | -11 | -0.6% | 1,878,400 |
| 2010/06/03 | 1,688 | 1,733 | 1,668 | 1,727 | +73 | +4.4% | 1,361,000 |
| 2010/06/02 | 1,622 | 1,677 | 1,615 | 1,654 | +10 | +0.6% | 1,556,600 |
| 2010/06/01 | 1,647 | 1,661 | 1,641 | 1,644 | -17 | -1% | 734,000 |
| 2010/05/31 | 1,649 | 1,677 | 1,644 | 1,661 | +4 | +0.2% | 690,700 |
| 2010/05/28 | 1,669 | 1,685 | 1,639 | 1,657 | +16 | +1% | 637,900 |
| 2010/05/27 | 1,599 | 1,645 | 1,591 | 1,641 | +18 | +1.1% | 975,100 |
| 2010/05/26 | 1,600 | 1,640 | 1,583 | 1,623 | -14 | -0.9% | 1,634,200 |
| 2010/05/25 | 1,684 | 1,684 | 1,624 | 1,637 | -54 | -3.2% | 922,500 |
| 2010/05/24 | 1,663 | 1,702 | 1,645 | 1,691 | +16 | +1% | 708,100 |
| 2010/05/21 | 1,681 | 1,686 | 1,648 | 1,675 | -46 | -2.7% | 1,043,200 |
| 2010/05/20 | 1,729 | 1,743 | 1,706 | 1,721 | -32 | -1.8% | 838,000 |
| 2010/05/19 | 1,740 | 1,757 | 1,714 | 1,753 | -16 | -0.9% | 629,100 |
| 2010/05/18 | 1,802 | 1,810 | 1,759 | 1,769 | -17 | -1% | 749,400 |
| 2010/05/17 | 1,798 | 1,798 | 1,751 | 1,786 | -25 | -1.4% | 920,600 |
| 2010/05/14 | 1,811 | 1,835 | 1,805 | 1,811 | -33 | -1.8% | 684,000 |
| 2010/05/13 | 1,833 | 1,845 | 1,817 | 1,844 | +32 | +1.8% | 887,100 |
| 2010/05/12 | 1,800 | 1,826 | 1,792 | 1,812 | +9 | +0.5% | 830,100 |
| 2010/05/11 | 1,850 | 1,850 | 1,798 | 1,803 | -23 | -1.3% | 1,134,400 |
| 2010/05/10 | 1,783 | 1,827 | 1,777 | 1,826 | +34 | +1.9% | 964,100 |
| 2010/05/07 | 1,766 | 1,806 | 1,762 | 1,792 | -41 | -2.2% | 1,447,200 |
| 2010/05/06 | 1,838 | 1,846 | 1,825 | 1,833 | -85 | -4.4% | 1,869,700 |
| 2010/04/30 | 1,920 | 1,928 | 1,906 | 1,918 | +12 | +0.6% | 1,227,900 |
| 2010/04/28 | 1,926 | 1,928 | 1,898 | 1,906 | -60 | -3.1% | 1,283,800 |
| 2010/04/27 | 1,942 | 1,969 | 1,935 | 1,966 | +33 | +1.7% | 941,300 |
| 2010/04/26 | 1,920 | 1,950 | 1,885 | 1,933 | +32 | +1.7% | 1,651,500 |
| 2010/04/23 | 1,900 | 1,913 | 1,881 | 1,901 | +3 | +0.2% | 942,300 |
| 2010/04/22 | 1,915 | 1,917 | 1,871 | 1,898 | +8 | +0.4% | 1,137,000 |
| 2010/04/21 | 1,878 | 1,893 | 1,857 | 1,890 | +28 | +1.5% | 1,163,100 |
| 2010/04/20 | 1,867 | 1,884 | 1,853 | 1,862 | -2 | -0.1% | 737,600 |
| 2010/04/19 | 1,885 | 1,897 | 1,844 | 1,864 | -69 | -3.6% | 1,327,500 |
| 2010/04/16 | 1,968 | 1,968 | 1,925 | 1,933 | -34 | -1.7% | 1,010,300 |
| 2010/04/15 | 1,960 | 1,973 | 1,947 | 1,967 | +19 | +1% | 661,900 |
| 2010/04/14 | 1,970 | 1,979 | 1,937 | 1,948 | -6 | -0.3% | 1,111,400 |
| 2010/04/13 | 1,986 | 1,986 | 1,934 | 1,954 | +8 | +0.4% | 1,500,600 |
| 2010/04/12 | 1,965 | 1,975 | 1,945 | 1,946 | +4 | +0.2% | 795,700 |
| 2010/04/09 | 1,929 | 1,943 | 1,915 | 1,942 | +14 | +0.7% | 561,700 |
| 2010/04/08 | 1,942 | 1,944 | 1,918 | 1,928 | -23 | -1.2% | 683,100 |
| 2010/04/07 | 1,965 | 1,974 | 1,944 | 1,951 | +5 | +0.3% | 1,008,900 |
| 2010/04/06 | 1,999 | 1,999 | 1,934 | 1,946 | -29 | -1.5% | 853,700 |
| 2010/04/05 | 1,960 | 1,984 | 1,956 | 1,975 | +24 | +1.2% | 596,400 |
3401～
3450
件表示中 / 3452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 | 433,700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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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 | 551,200円 | -0.3% | -8.1% | 2.98% | 19.90倍 | 3.44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 | 222,000円 | -2.3% | +8.9% | 3.60% | 11.98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
