ＪＲＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,128 | 1,142 | 1,116 | 1,116 | -12 | -1.1% | 51,600 |
| 2025/06/27 | 1,140 | 1,145 | 1,112 | 1,128 | -10 | -0.9% | 67,400 |
| 2025/06/26 | 1,110 | 1,140 | 1,096 | 1,138 | +42 | +3.8% | 80,900 |
| 2025/06/25 | 1,091 | 1,104 | 1,090 | 1,096 | +5 | +0.5% | 16,000 |
| 2025/06/24 | 1,107 | 1,116 | 1,091 | 1,091 | +1 | +0.1% | 19,500 |
| 2025/06/23 | 1,098 | 1,103 | 1,083 | 1,090 | -8 | -0.7% | 35,800 |
| 2025/06/20 | 1,115 | 1,115 | 1,092 | 1,098 | -18 | -1.6% | 22,300 |
| 2025/06/19 | 1,116 | 1,130 | 1,112 | 1,116 | +2 | +0.2% | 46,300 |
| 2025/06/18 | 1,095 | 1,125 | 1,080 | 1,114 | +23 | +2.1% | 79,200 |
| 2025/06/17 | 1,113 | 1,118 | 1,088 | 1,091 | -11 | -1% | 42,000 |
| 2025/06/16 | 1,074 | 1,107 | 1,066 | 1,102 | +23 | +2.1% | 48,900 |
| 2025/06/13 | 1,112 | 1,114 | 1,079 | 1,079 | -28 | -2.5% | 56,000 |
| 2025/06/12 | 1,096 | 1,109 | 1,091 | 1,107 | +18 | +1.7% | 33,400 |
| 2025/06/11 | 1,090 | 1,105 | 1,079 | 1,089 | -1 | -0.1% | 36,300 |
| 2025/06/10 | 1,075 | 1,093 | 1,075 | 1,090 | +16 | +1.5% | 40,300 |
| 2025/06/09 | 1,061 | 1,085 | 1,061 | 1,074 | +21 | +2% | 32,900 |
| 2025/06/06 | 1,053 | 1,070 | 1,052 | 1,053 | -2 | -0.2% | 17,200 |
| 2025/06/05 | 1,058 | 1,067 | 1,055 | 1,055 | -7 | -0.7% | 13,100 |
| 2025/06/04 | 1,052 | 1,075 | 1,050 | 1,062 | +10 | +1% | 27,100 |
| 2025/06/03 | 1,059 | 1,070 | 1,035 | 1,052 | -11 | -1% | 65,700 |
| 2025/06/02 | 1,088 | 1,088 | 1,059 | 1,063 | -35 | -3.2% | 41,200 |
| 2025/05/30 | 1,082 | 1,099 | 1,077 | 1,098 | +26 | +2.4% | 39,200 |
| 2025/05/29 | 1,082 | 1,097 | 1,071 | 1,072 | -3 | -0.3% | 32,600 |
| 2025/05/28 | 1,093 | 1,093 | 1,075 | 1,075 | -6 | -0.6% | 39,700 |
| 2025/05/27 | 1,063 | 1,084 | 1,056 | 1,081 | +22 | +2.1% | 48,200 |
| 2025/05/26 | 1,046 | 1,066 | 1,043 | 1,059 | +18 | +1.7% | 65,800 |
| 2025/05/23 | 1,030 | 1,045 | 1,021 | 1,041 | +17 | +1.7% | 36,600 |
| 2025/05/22 | 1,025 | 1,038 | 1,021 | 1,024 | -2 | -0.2% | 24,700 |
| 2025/05/21 | 1,033 | 1,053 | 1,026 | 1,026 | -9 | -0.9% | 42,500 |
| 2025/05/20 | 1,050 | 1,059 | 1,035 | 1,035 | -14 | -1.3% | 30,100 |
| 2025/05/19 | 1,032 | 1,058 | 1,020 | 1,049 | +40 | +4% | 83,700 |
| 2025/05/16 | 1,011 | 1,015 | 1,002 | 1,009 | +13 | +1.3% | 33,900 |
| 2025/05/15 | 1,010 | 1,064 | 988 | 996 | -4 | -0.4% | 218,700 |
| 2025/05/14 | 985 | 1,007 | 984 | 1,000 | +16 | +1.6% | 61,600 |
| 2025/05/13 | 976 | 992 | 969 | 984 | +23 | +2.4% | 86,700 |
| 2025/05/12 | 961 | 970 | 955 | 961 | ±0 | ±0% | 44,600 |
| 2025/05/09 | 958 | 977 | 958 | 961 | +6 | +0.6% | 94,600 |
| 2025/05/08 | 942 | 957 | 937 | 955 | +8 | +0.8% | 35,300 |
| 2025/05/07 | 944 | 952 | 938 | 947 | +2 | +0.2% | 26,700 |
| 2025/05/02 | 950 | 955 | 939 | 945 | -7 | -0.7% | 42,100 |
| 2025/05/01 | 967 | 972 | 947 | 952 | -15 | -1.6% | 41,800 |
| 2025/04/30 | 971 | 981 | 961 | 967 | -4 | -0.4% | 65,100 |
| 2025/04/28 | 960 | 984 | 956 | 971 | +15 | +1.6% | 72,600 |
| 2025/04/25 | 958 | 966 | 955 | 956 | ±0 | ±0% | 14,100 |
| 2025/04/24 | 968 | 969 | 952 | 956 | -13 | -1.3% | 36,300 |
| 2025/04/23 | 955 | 975 | 950 | 969 | +29 | +3.1% | 74,400 |
| 2025/04/22 | 951 | 958 | 930 | 940 | -11 | -1.2% | 50,600 |
| 2025/04/21 | 948 | 953 | 939 | 951 | +1 | +0.1% | 35,700 |
| 2025/04/18 | 954 | 970 | 947 | 950 | ±0 | ±0% | 32,500 |
| 2025/04/17 | 938 | 968 | 938 | 950 | +10 | +1.1% | 104,800 |
1～
50
件表示中 / 462件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＲＣ | 108,600円 | +23.5% | +21.7% | 2.49% | 11.80倍 | 2.94倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 冨士ダイス | 72,400円 | +6.5% | +16.1% | 5.52% | 31.32倍 | 0.70倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| マミヤＯＰ | 136,500円 | -25.8% | -48.5% | 5.13% | 4.70倍 | 0.57倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ツバキナカシマ | 32,700円 | -5.8% | - | 0.00% | - | 0.22倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| フロイント | 74,600円 | +4.7% | +23.1% | 3.35% | 12.64倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
