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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/15 | 913 | 913 | 897 | 900 | -3 | -0.3% | 28,900 |
| 2024/11/14 | 919 | 923 | 897 | 903 | -20 | -2.2% | 45,300 |
| 2024/11/13 | 933 | 933 | 918 | 923 | -10 | -1.1% | 24,600 |
| 2024/11/12 | 945 | 952 | 929 | 933 | +3 | +0.3% | 45,600 |
| 2024/11/11 | 917 | 930 | 905 | 930 | +28 | +3.1% | 52,000 |
| 2024/11/08 | 913 | 918 | 901 | 902 | -11 | -1.2% | 34,800 |
| 2024/11/07 | 910 | 929 | 904 | 913 | +3 | +0.3% | 23,800 |
| 2024/11/06 | 902 | 910 | 888 | 910 | +22 | +2.5% | 38,000 |
| 2024/11/05 | 892 | 899 | 886 | 888 | -6 | -0.7% | 37,700 |
| 2024/11/01 | 897 | 917 | 893 | 894 | -18 | -2% | 47,200 |
| 2024/10/31 | 928 | 928 | 883 | 912 | -7 | -0.8% | 76,100 |
| 2024/10/30 | 932 | 934 | 910 | 919 | -11 | -1.2% | 34,100 |
| 2024/10/29 | 918 | 930 | 913 | 930 | +7 | +0.8% | 22,900 |
| 2024/10/28 | 891 | 925 | 890 | 923 | +31 | +3.5% | 51,400 |
151～
200
件表示中 / 498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 | 160,700円 | +23.5% | +21.7% | 1.74% | 17.67倍 | 4.40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 |
| ジャノメ | 117,800円 | +10.1% | +6.1% | 4.67% | 14.03倍 | 0.61倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 鈴茂器工 | 158,400円 | +14.8% | +5.0% | 2.21% | 11.83倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.09倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 大豊工業 | 69,400円 | +3.7% | +152.7% | 2.88% | 17.86倍 | 0.28倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
