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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,020 | 1,037 | 1,006 | 1,023 | +8 | +0.8% | 44,600 |
| 2024/09/17 | 1,033 | 1,033 | 998 | 1,015 | -15 | -1.5% | 45,500 |
| 2024/09/13 | 992 | 1,043 | 988 | 1,030 | +22 | +2.2% | 97,200 |
| 2024/09/12 | 971 | 1,011 | 971 | 1,008 | +48 | +5% | 74,200 |
| 2024/09/11 | 979 | 985 | 944 | 960 | -19 | -1.9% | 53,800 |
| 2024/09/10 | 980 | 994 | 960 | 979 | +10 | +1% | 45,600 |
| 2024/09/09 | 920 | 970 | 914 | 969 | +13 | +1.4% | 72,500 |
| 2024/09/06 | 985 | 985 | 955 | 956 | -18 | -1.8% | 46,400 |
| 2024/09/05 | 968 | 999 | 958 | 974 | -12 | -1.2% | 76,600 |
| 2024/09/04 | 1,010 | 1,030 | 970 | 986 | -16 | -1.6% | 297,900 |
| 2024/09/03 | 963 | 1,014 | 954 | 1,002 | +44 | +4.6% | 112,600 |
| 2024/09/02 | 986 | 986 | 955 | 958 | -18 | -1.8% | 88,800 |
| 2024/08/30 | 962 | 990 | 959 | 976 | +13 | +1.3% | 76,500 |
| 2024/08/29 | 941 | 973 | 938 | 963 | -2 | -0.2% | 63,000 |
| 2024/08/28 | 964 | 966 | 943 | 965 | ±0 | ±0% | 85,300 |
| 2024/08/27 | 964 | 969 | 947 | 965 | +3 | +0.3% | 56,700 |
| 2024/08/26 | 969 | 979 | 954 | 962 | -6 | -0.6% | 39,800 |
| 2024/08/23 | 956 | 969 | 943 | 968 | +12 | +1.3% | 47,700 |
| 2024/08/22 | 970 | 986 | 956 | 956 | -13 | -1.3% | 45,200 |
| 2024/08/21 | 992 | 1,010 | 967 | 969 | -37 | -3.7% | 101,500 |
| 2024/08/20 | 976 | 1,023 | 970 | 1,006 | +111 | +12.4% | 377,500 |
| 2024/08/19 | 899 | 916 | 887 | 895 | -4 | -0.4% | 115,600 |
| 2024/08/16 | 884 | 902 | 884 | 899 | +30 | +3.5% | 47,700 |
| 2024/08/15 | 866 | 879 | 858 | 869 | +3 | +0.3% | 35,200 |
| 2024/08/14 | 880 | 884 | 851 | 866 | +1 | +0.1% | 61,900 |
| 2024/08/13 | 854 | 870 | 852 | 865 | +18 | +2.1% | 40,200 |
| 2024/08/09 | 842 | 860 | 823 | 847 | +20 | +2.4% | 111,000 |
| 2024/08/08 | 813 | 841 | 809 | 827 | +11 | +1.3% | 68,800 |
| 2024/08/07 | 789 | 845 | 789 | 816 | +21 | +2.6% | 83,600 |
| 2024/08/06 | 790 | 814 | 758 | 795 | +50 | +6.7% | 224,300 |
| 2024/08/05 | 790 | 802 | 705 | 745 | -94 | -11.2% | 310,800 |
| 2024/08/02 | 866 | 872 | 838 | 839 | -60 | -6.7% | 243,600 |
| 2024/08/01 | 937 | 937 | 896 | 899 | -45 | -4.8% | 153,700 |
| 2024/07/31 | 944 | 944 | 917 | 944 | -7 | -0.7% | 98,000 |
| 2024/07/30 | 967 | 970 | 942 | 951 | -18 | -1.9% | 69,500 |
| 2024/07/29 | 973 | 993 | 961 | 969 | +16 | +1.7% | 69,700 |
| 2024/07/26 | 961 | 978 | 950 | 953 | -2 | -0.2% | 54,900 |
| 2024/07/25 | 963 | 966 | 936 | 955 | -8 | -0.8% | 102,900 |
| 2024/07/24 | 980 | 990 | 955 | 963 | -16 | -1.6% | 108,000 |
| 2024/07/23 | 991 | 999 | 967 | 979 | -11 | -1.1% | 106,600 |
| 2024/07/22 | 1,030 | 1,030 | 985 | 990 | -25 | -2.5% | 81,800 |
| 2024/07/19 | 1,020 | 1,027 | 1,012 | 1,015 | -16 | -1.6% | 53,100 |
| 2024/07/18 | 1,060 | 1,068 | 1,031 | 1,031 | -34 | -3.2% | 115,900 |
| 2024/07/17 | 1,102 | 1,145 | 1,060 | 1,065 | -16 | -1.5% | 240,200 |
| 2024/07/16 | 1,050 | 1,114 | 1,041 | 1,081 | +117 | +12.1% | 665,600 |
| 2024/07/12 | 957 | 972 | 948 | 964 | -4 | -0.4% | 130,300 |
| 2024/07/11 | 951 | 969 | 947 | 968 | +29 | +3.1% | 90,300 |
| 2024/07/10 | 961 | 968 | 938 | 939 | -21 | -2.2% | 86,700 |
| 2024/07/09 | 984 | 990 | 957 | 960 | -20 | -2% | 73,700 |
| 2024/07/08 | 978 | 983 | 973 | 980 | +7 | +0.7% | 41,300 |
151～
200
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
