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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/02 | 920 | 930 | 915 | 921 | +5 | +0.5% | 24,100 |
| 2024/11/29 | 922 | 925 | 913 | 916 | -3 | -0.3% | 10,900 |
| 2024/11/28 | 910 | 926 | 910 | 919 | +1 | +0.1% | 25,300 |
| 2024/11/27 | 923 | 925 | 912 | 918 | -5 | -0.5% | 23,900 |
| 2024/11/26 | 941 | 941 | 922 | 923 | -11 | -1.2% | 52,400 |
| 2024/11/25 | 930 | 941 | 930 | 934 | +7 | +0.8% | 28,000 |
| 2024/11/22 | 928 | 930 | 919 | 927 | +3 | +0.3% | 19,900 |
| 2024/11/21 | 910 | 925 | 910 | 924 | +13 | +1.4% | 16,900 |
| 2024/11/20 | 905 | 921 | 902 | 911 | +8 | +0.9% | 29,300 |
| 2024/11/19 | 914 | 922 | 901 | 903 | +3 | +0.3% | 33,100 |
| 2024/11/18 | 894 | 912 | 894 | 900 | ±0 | ±0% | 45,700 |
101～
150
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
