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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/16 | 948 | 956 | 919 | 940 | -8 | -0.8% | 258,300 |
| 2025/04/15 | 947 | 956 | 917 | 948 | -10 | -1% | 257,500 |
| 2025/04/14 | 972 | 981 | 951 | 958 | +16 | +1.7% | 181,200 |
| 2025/04/11 | 903 | 943 | 892 | 942 | +32 | +3.5% | 103,600 |
| 2025/04/10 | 944 | 944 | 900 | 910 | +41 | +4.7% | 100,600 |
| 2025/04/09 | 881 | 903 | 856 | 869 | -25 | -2.8% | 126,000 |
| 2025/04/08 | 900 | 912 | 891 | 894 | +63 | +7.6% | 65,100 |
| 2025/04/07 | 830 | 877 | 824 | 831 | -94 | -10.2% | 158,400 |
| 2025/04/04 | 955 | 957 | 895 | 925 | -38 | -3.9% | 176,300 |
| 2025/04/03 | 937 | 975 | 933 | 963 | -19 | -1.9% | 117,100 |
| 2025/04/02 | 990 | 995 | 978 | 982 | -8 | -0.8% | 42,500 |
| 2025/04/01 | 1,001 | 1,015 | 989 | 990 | -1 | -0.1% | 52,800 |
| 2025/03/31 | 995 | 996 | 968 | 991 | -11 | -1.1% | 94,800 |
| 2025/03/28 | 1,017 | 1,017 | 1,001 | 1,002 | -12 | -1.2% | 21,700 |
| 2025/03/27 | 1,016 | 1,035 | 1,014 | 1,014 | -5 | -0.5% | 39,100 |
| 2025/03/26 | 1,028 | 1,039 | 1,012 | 1,019 | +8 | +0.8% | 56,700 |
| 2025/03/25 | 1,010 | 1,022 | 998 | 1,011 | +3 | +0.3% | 52,200 |
| 2025/03/24 | 1,007 | 1,010 | 995 | 1,008 | -4 | -0.4% | 69,000 |
| 2025/03/21 | 1,027 | 1,033 | 1,010 | 1,012 | -18 | -1.7% | 41,500 |
| 2025/03/19 | 1,036 | 1,054 | 1,030 | 1,030 | -9 | -0.9% | 37,200 |
| 2025/03/18 | 1,026 | 1,054 | 1,016 | 1,039 | +26 | +2.6% | 60,300 |
| 2025/03/17 | 1,021 | 1,032 | 1,011 | 1,013 | -1 | -0.1% | 51,300 |
| 2025/03/14 | 997 | 1,023 | 994 | 1,014 | +10 | +1% | 65,400 |
| 2025/03/13 | 1,004 | 1,012 | 999 | 1,004 | +1 | +0.1% | 17,100 |
| 2025/03/12 | 1,010 | 1,016 | 999 | 1,003 | -8 | -0.8% | 45,400 |
| 2025/03/11 | 1,005 | 1,015 | 988 | 1,011 | -23 | -2.2% | 64,300 |
| 2025/03/10 | 1,005 | 1,041 | 1,005 | 1,034 | +40 | +4% | 82,300 |
| 2025/03/07 | 1,011 | 1,041 | 994 | 994 | -9 | -0.9% | 169,000 |
| 2025/03/06 | 1,004 | 1,011 | 1,000 | 1,003 | +1 | +0.1% | 36,000 |
| 2025/03/05 | 972 | 1,013 | 971 | 1,002 | +24 | +2.5% | 57,100 |
| 2025/03/04 | 976 | 984 | 961 | 978 | -8 | -0.8% | 77,200 |
| 2025/03/03 | 1,000 | 1,008 | 970 | 986 | -14 | -1.4% | 136,400 |
| 2025/02/28 | 1,014 | 1,027 | 1,000 | 1,000 | -21 | -2.1% | 80,100 |
| 2025/02/27 | 983 | 1,033 | 983 | 1,021 | +36 | +3.7% | 93,600 |
| 2025/02/26 | 1,013 | 1,013 | 979 | 985 | -13 | -1.3% | 105,200 |
| 2025/02/25 | 1,003 | 1,031 | 993 | 998 | -5 | -0.5% | 86,900 |
| 2025/02/21 | 1,010 | 1,022 | 1,001 | 1,003 | -11 | -1.1% | 74,600 |
| 2025/02/20 | 1,025 | 1,032 | 1,011 | 1,014 | -13 | -1.3% | 43,100 |
| 2025/02/19 | 1,052 | 1,052 | 1,027 | 1,027 | -25 | -2.4% | 56,300 |
1～
50
件表示中 / 423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 | 94,500円 | +23.5% | +21.7% | 2.86% | 10.28倍 | 2.55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 |
| 中北製 | 332,500円 | - | - | 3.01% | 6.52倍 | 0.47倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 小田原 | 195,200円 | +32.8% | +88.6% | 3.59% | 6.55倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| タクミナ | 156,100円 | +4.4% | +0.2% | 3.20% | 8.96倍 | 1.03倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ＴＯＹＯイノベ | 58,000円 | +11.0% | - | 6.03% | 79.13倍 | 0.69倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
