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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/31 | 1,073 | 1,081 | 1,068 | 1,074 | +6 | +0.6% | 32,100 |
| 2025/01/30 | 1,090 | 1,090 | 1,066 | 1,068 | -25 | -2.3% | 39,400 |
| 2025/01/29 | 1,087 | 1,116 | 1,056 | 1,093 | +4 | +0.4% | 98,800 |
| 2025/01/28 | 1,073 | 1,096 | 1,070 | 1,089 | +16 | +1.5% | 49,000 |
| 2025/01/27 | 1,114 | 1,118 | 1,073 | 1,073 | -33 | -3% | 110,600 |
| 2025/01/24 | 1,063 | 1,107 | 1,062 | 1,106 | +41 | +3.8% | 139,300 |
| 2025/01/23 | 1,075 | 1,091 | 1,053 | 1,065 | -7 | -0.7% | 96,500 |
| 2025/01/22 | 1,085 | 1,099 | 1,072 | 1,072 | -23 | -2.1% | 68,600 |
| 2025/01/21 | 1,112 | 1,118 | 1,074 | 1,095 | +5 | +0.5% | 198,400 |
| 2025/01/20 | 1,074 | 1,110 | 1,074 | 1,090 | +37 | +3.5% | 133,800 |
| 2025/01/17 | 1,030 | 1,053 | 1,026 | 1,053 | +34 | +3.3% | 160,700 |
| 2025/01/16 | 1,045 | 1,059 | 1,004 | 1,019 | +14 | +1.4% | 135,600 |
| 2025/01/15 | 1,001 | 1,045 | 980 | 1,005 | +94 | +10.3% | 428,300 |
| 2025/01/14 | 948 | 948 | 906 | 911 | -41 | -4.3% | 166,100 |
| 2025/01/10 | 946 | 952 | 940 | 952 | +5 | +0.5% | 27,500 |
| 2025/01/09 | 963 | 963 | 939 | 947 | -7 | -0.7% | 60,000 |
| 2025/01/08 | 960 | 962 | 949 | 954 | -3 | -0.3% | 42,500 |
| 2025/01/07 | 958 | 963 | 949 | 957 | +8 | +0.8% | 53,000 |
| 2025/01/06 | 940 | 954 | 940 | 949 | +26 | +2.8% | 58,700 |
| 2024/12/30 | 926 | 936 | 920 | 923 | -3 | -0.3% | 56,100 |
| 2024/12/27 | 902 | 926 | 902 | 926 | +25 | +2.8% | 48,700 |
| 2024/12/26 | 907 | 909 | 900 | 901 | -4 | -0.4% | 53,800 |
| 2024/12/25 | 903 | 910 | 897 | 905 | -1 | -0.1% | 59,700 |
| 2024/12/24 | 911 | 911 | 902 | 906 | -4 | -0.4% | 24,800 |
| 2024/12/23 | 910 | 915 | 905 | 910 | +8 | +0.9% | 38,600 |
| 2024/12/20 | 909 | 918 | 902 | 902 | -4 | -0.4% | 40,200 |
| 2024/12/19 | 900 | 909 | 891 | 906 | ±0 | ±0% | 55,700 |
| 2024/12/18 | 907 | 921 | 902 | 906 | -3 | -0.3% | 40,500 |
| 2024/12/17 | 928 | 928 | 909 | 909 | -6 | -0.7% | 31,800 |
| 2024/12/16 | 914 | 926 | 914 | 915 | +1 | +0.1% | 21,400 |
| 2024/12/13 | 914 | 920 | 908 | 914 | ±0 | ±0% | 31,300 |
| 2024/12/12 | 917 | 921 | 910 | 914 | +4 | +0.4% | 30,500 |
| 2024/12/11 | 909 | 910 | 899 | 910 | -1 | -0.1% | 34,300 |
| 2024/12/10 | 923 | 925 | 911 | 911 | -13 | -1.4% | 23,200 |
| 2024/12/09 | 905 | 932 | 905 | 924 | +23 | +2.6% | 51,600 |
| 2024/12/06 | 908 | 911 | 900 | 901 | -13 | -1.4% | 26,400 |
| 2024/12/05 | 909 | 915 | 900 | 914 | +13 | +1.4% | 19,000 |
| 2024/12/04 | 921 | 922 | 898 | 901 | -20 | -2.2% | 64,600 |
| 2024/12/03 | 918 | 930 | 917 | 921 | ±0 | ±0% | 30,100 |
51～
100
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
