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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 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 |
| 2025/02/18 | 1,017 | 1,052 | 1,017 | 1,052 | +33 | +3.2% | 58,800 |
| 2025/02/17 | 1,010 | 1,033 | 1,010 | 1,019 | +10 | +1% | 35,800 |
| 2025/02/14 | 1,025 | 1,025 | 1,007 | 1,009 | -10 | -1% | 49,000 |
| 2025/02/13 | 1,027 | 1,034 | 1,009 | 1,019 | +1 | +0.1% | 28,000 |
| 2025/02/12 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 49,700 |
| 2025/02/10 | 1,005 | 1,016 | 1,002 | 1,011 | ±0 | ±0% | 35,900 |
| 2025/02/07 | 1,038 | 1,038 | 1,011 | 1,011 | -28 | -2.7% | 46,900 |
| 2025/02/06 | 1,034 | 1,060 | 1,034 | 1,039 | +7 | +0.7% | 21,200 |
| 2025/02/05 | 1,015 | 1,040 | 1,005 | 1,032 | +12 | +1.2% | 57,700 |
| 2025/02/04 | 1,053 | 1,067 | 1,020 | 1,020 | -33 | -3.1% | 122,500 |
| 2025/02/03 | 1,074 | 1,087 | 1,053 | 1,053 | -21 | -2% | 53,400 |
51～
100
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 | 106,600円 | +23.5% | +21.7% | 2.53% | 11.59倍 | 2.88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 | 135,500円 | -25.8% | -48.5% | 5.17% | 4.66倍 | 0.56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 | 32,500円 | -5.8% | - | 0.00% | - | 0.21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 | 74,500円 | +4.7% | +23.1% | 3.36% | 12.62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
