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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,585 | 1,610 | 1,570 | 1,572 | +3 | +0.2% | 109,600 |
| 2025/08/20 | 1,560 | 1,594 | 1,559 | 1,569 | +33 | +2.1% | 118,300 |
| 2025/08/19 | 1,550 | 1,551 | 1,510 | 1,536 | -28 | -1.8% | 99,000 |
| 2025/08/18 | 1,594 | 1,594 | 1,553 | 1,564 | -1 | -0.1% | 78,100 |
| 2025/08/15 | 1,537 | 1,594 | 1,520 | 1,565 | +31 | +2% | 141,300 |
| 2025/08/14 | 1,518 | 1,534 | 1,501 | 1,534 | +22 | +1.5% | 32,000 |
| 2025/08/13 | 1,561 | 1,580 | 1,510 | 1,512 | -35 | -2.3% | 131,200 |
| 2025/08/12 | 1,538 | 1,549 | 1,517 | 1,547 | +36 | +2.4% | 93,300 |
| 2025/08/08 | 1,502 | 1,530 | 1,488 | 1,511 | +11 | +0.7% | 91,200 |
| 2025/08/07 | 1,508 | 1,508 | 1,488 | 1,500 | -8 | -0.5% | 48,500 |
| 2025/08/06 | 1,507 | 1,522 | 1,495 | 1,508 | +1 | +0.1% | 59,900 |
| 2025/08/05 | 1,511 | 1,546 | 1,497 | 1,507 | -35 | -2.3% | 114,300 |
| 2025/08/04 | 1,467 | 1,550 | 1,430 | 1,542 | +75 | +5.1% | 200,200 |
| 2025/08/01 | 1,400 | 1,467 | 1,400 | 1,467 | +97 | +7.1% | 166,400 |
| 2025/07/31 | 1,445 | 1,449 | 1,365 | 1,370 | -75 | -5.2% | 228,500 |
| 2025/07/30 | 1,476 | 1,476 | 1,445 | 1,445 | -43 | -2.9% | 74,800 |
| 2025/07/29 | 1,510 | 1,510 | 1,476 | 1,488 | -23 | -1.5% | 56,400 |
| 2025/07/28 | 1,550 | 1,555 | 1,510 | 1,511 | -4 | -0.3% | 54,800 |
| 2025/07/25 | 1,479 | 1,530 | 1,470 | 1,515 | +41 | +2.8% | 97,500 |
| 2025/07/24 | 1,484 | 1,484 | 1,460 | 1,474 | -8 | -0.5% | 63,100 |
| 2025/07/23 | 1,499 | 1,524 | 1,470 | 1,482 | +3 | +0.2% | 116,800 |
| 2025/07/22 | 1,508 | 1,555 | 1,456 | 1,479 | -29 | -1.9% | 172,400 |
| 2025/07/18 | 1,555 | 1,560 | 1,471 | 1,508 | -48 | -3.1% | 268,000 |
| 2025/07/17 | 1,513 | 1,641 | 1,481 | 1,556 | +114 | +7.9% | 1,266,600 |
| 2025/07/16 | 1,442 | 1,442 | 1,442 | 1,442 | +300 | +26.3% | 65,700 |
| 2025/07/15 | 1,150 | 1,157 | 1,118 | 1,142 | -5 | -0.4% | 88,100 |
| 2025/07/14 | 1,150 | 1,166 | 1,143 | 1,147 | +2 | +0.2% | 38,800 |
| 2025/07/11 | 1,155 | 1,168 | 1,142 | 1,145 | -16 | -1.4% | 37,200 |
| 2025/07/10 | 1,160 | 1,164 | 1,152 | 1,161 | +1 | +0.1% | 51,800 |
| 2025/07/09 | 1,170 | 1,178 | 1,145 | 1,160 | ±0 | ±0% | 51,200 |
| 2025/07/08 | 1,139 | 1,164 | 1,133 | 1,160 | +20 | +1.8% | 104,100 |
| 2025/07/07 | 1,098 | 1,140 | 1,098 | 1,140 | +47 | +4.3% | 51,000 |
| 2025/07/04 | 1,074 | 1,124 | 1,074 | 1,093 | +22 | +2.1% | 46,500 |
| 2025/07/03 | 1,066 | 1,084 | 1,063 | 1,071 | +6 | +0.6% | 41,100 |
| 2025/07/02 | 1,061 | 1,077 | 1,050 | 1,065 | -1 | -0.1% | 61,000 |
| 2025/07/01 | 1,116 | 1,116 | 1,060 | 1,066 | -50 | -4.5% | 77,700 |
| 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 |
1～
50
件表示中 / 498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 | 160,700円 | +23.5% | +21.7% | 1.74% | 17.67倍 | 4.40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 |
| ジャノメ | 117,800円 | +10.1% | +6.1% | 4.67% | 14.03倍 | 0.61倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 鈴茂器工 | 158,400円 | +14.8% | +5.0% | 2.21% | 11.83倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.09倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 大豊工業 | 69,400円 | +3.7% | +152.7% | 2.88% | 17.86倍 | 0.28倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
