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 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 1,369 | 1,378 | 1,335 | 1,338 | -31 | -2.3% | 40,500 |
| 2025/11/11 | 1,388 | 1,388 | 1,338 | 1,369 | +5 | +0.4% | 70,400 |
| 2025/11/10 | 1,340 | 1,369 | 1,326 | 1,364 | +51 | +3.9% | 87,300 |
| 2025/11/07 | 1,348 | 1,348 | 1,307 | 1,313 | -37 | -2.7% | 54,100 |
| 2025/11/06 | 1,350 | 1,364 | 1,342 | 1,350 | +14 | +1% | 71,800 |
| 2025/11/05 | 1,338 | 1,356 | 1,305 | 1,336 | -2 | -0.1% | 109,400 |
| 2025/11/04 | 1,327 | 1,346 | 1,308 | 1,338 | -3 | -0.2% | 59,300 |
| 2025/10/31 | 1,333 | 1,360 | 1,325 | 1,341 | +8 | +0.6% | 78,900 |
| 2025/10/30 | 1,287 | 1,336 | 1,282 | 1,333 | +43 | +3.3% | 69,100 |
| 2025/10/29 | 1,353 | 1,372 | 1,288 | 1,290 | -69 | -5.1% | 144,800 |
| 2025/10/28 | 1,339 | 1,360 | 1,324 | 1,359 | +28 | +2.1% | 105,700 |
| 2025/10/27 | 1,324 | 1,352 | 1,315 | 1,331 | +26 | +2% | 169,100 |
| 2025/10/24 | 1,280 | 1,319 | 1,280 | 1,305 | +31 | +2.4% | 121,600 |
| 2025/10/23 | 1,290 | 1,290 | 1,268 | 1,274 | -16 | -1.2% | 95,600 |
| 2025/10/22 | 1,287 | 1,298 | 1,266 | 1,290 | +20 | +1.6% | 94,300 |
| 2025/10/21 | 1,283 | 1,298 | 1,253 | 1,270 | -4 | -0.3% | 165,800 |
| 2025/10/20 | 1,270 | 1,299 | 1,267 | 1,274 | -1 | -0.1% | 211,700 |
| 2025/10/17 | 1,342 | 1,365 | 1,271 | 1,275 | -73 | -5.4% | 372,700 |
| 2025/10/16 | 1,351 | 1,376 | 1,299 | 1,348 | -323 | -19.3% | 844,800 |
| 2025/10/15 | 1,651 | 1,688 | 1,637 | 1,671 | +41 | +2.5% | 157,200 |
| 2025/10/14 | 1,646 | 1,683 | 1,561 | 1,630 | -23 | -1.4% | 137,100 |
| 2025/10/10 | 1,693 | 1,693 | 1,646 | 1,653 | -28 | -1.7% | 50,200 |
| 2025/10/09 | 1,700 | 1,719 | 1,681 | 1,681 | -12 | -0.7% | 50,900 |
| 2025/10/08 | 1,689 | 1,706 | 1,675 | 1,693 | +4 | +0.2% | 37,600 |
| 2025/10/07 | 1,693 | 1,710 | 1,675 | 1,689 | +14 | +0.8% | 76,200 |
| 2025/10/06 | 1,714 | 1,714 | 1,664 | 1,675 | -20 | -1.2% | 77,700 |
| 2025/10/03 | 1,673 | 1,705 | 1,669 | 1,695 | +22 | +1.3% | 37,200 |
| 2025/10/02 | 1,692 | 1,692 | 1,635 | 1,673 | -6 | -0.4% | 96,400 |
| 2025/10/01 | 1,764 | 1,773 | 1,652 | 1,679 | -96 | -5.4% | 145,100 |
| 2025/09/30 | 1,784 | 1,796 | 1,764 | 1,775 | +5 | +0.3% | 36,800 |
| 2025/09/29 | 1,822 | 1,822 | 1,770 | 1,770 | -28 | -1.6% | 72,100 |
| 2025/09/26 | 1,785 | 1,826 | 1,779 | 1,798 | +26 | +1.5% | 91,600 |
| 2025/09/25 | 1,761 | 1,795 | 1,756 | 1,772 | +21 | +1.2% | 48,200 |
| 2025/09/24 | 1,748 | 1,776 | 1,718 | 1,751 | +26 | +1.5% | 88,500 |
| 2025/09/22 | 1,753 | 1,780 | 1,725 | 1,725 | -48 | -2.7% | 90,800 |
| 2025/09/19 | 1,781 | 1,793 | 1,737 | 1,773 | -2 | -0.1% | 60,200 |
| 2025/09/18 | 1,790 | 1,790 | 1,750 | 1,775 | +5 | +0.3% | 29,500 |
| 2025/09/17 | 1,750 | 1,793 | 1,718 | 1,770 | +22 | +1.3% | 88,800 |
| 2025/09/16 | 1,751 | 1,782 | 1,748 | 1,748 | +12 | +0.7% | 56,100 |
| 2025/09/12 | 1,779 | 1,779 | 1,731 | 1,736 | -20 | -1.1% | 78,400 |
| 2025/09/11 | 1,766 | 1,773 | 1,749 | 1,756 | +6 | +0.3% | 50,300 |
| 2025/09/10 | 1,790 | 1,801 | 1,736 | 1,750 | -11 | -0.6% | 64,200 |
| 2025/09/09 | 1,772 | 1,812 | 1,752 | 1,761 | -7 | -0.4% | 92,000 |
| 2025/09/08 | 1,769 | 1,778 | 1,729 | 1,768 | -6 | -0.3% | 76,700 |
| 2025/09/05 | 1,753 | 1,775 | 1,723 | 1,774 | +26 | +1.5% | 81,600 |
| 2025/09/04 | 1,771 | 1,781 | 1,730 | 1,748 | +63 | +3.7% | 119,900 |
| 2025/09/03 | 1,707 | 1,720 | 1,675 | 1,685 | -7 | -0.4% | 68,400 |
| 2025/09/02 | 1,691 | 1,713 | 1,678 | 1,692 | +14 | +0.8% | 57,400 |
| 2025/09/01 | 1,749 | 1,751 | 1,668 | 1,678 | -37 | -2.2% | 96,000 |
| 2025/08/29 | 1,650 | 1,729 | 1,650 | 1,715 | +76 | +4.6% | 161,600 |
151～
200
件表示中 / 703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 | 132,100円 | +9.8% | +0.5% | 2.57% | 13.65倍 | 2.93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 | 467,000円 | +13.6% | +24.1% | 2.36% | 13.25倍 | 0.60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 |
| サンデン | 15,700円 | +4.8% | +52.2% | 0.00% | 35.36倍 | 0.66倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ヤマダ | 711,000円 | -0.8% | -11.2% | 3.09% | 10.01倍 | 0.94倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 北川鉄 | 171,100円 | +7.0% | +17.9% | 3.74% | 7.91倍 | 0.34倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
チャート関連のコラム
