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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 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 |
| 2024/10/25 | 912 | 912 | 885 | 892 | -24 | -2.6% | 58,500 |
| 2024/10/24 | 900 | 916 | 886 | 916 | +2 | +0.2% | 85,200 |
| 2024/10/23 | 924 | 929 | 905 | 914 | -9 | -1% | 78,000 |
| 2024/10/22 | 944 | 952 | 923 | 923 | -21 | -2.2% | 75,600 |
| 2024/10/21 | 938 | 961 | 938 | 944 | +6 | +0.6% | 44,900 |
| 2024/10/18 | 968 | 968 | 936 | 938 | -26 | -2.7% | 113,700 |
| 2024/10/17 | 995 | 995 | 964 | 964 | -29 | -2.9% | 82,300 |
| 2024/10/16 | 980 | 1,021 | 979 | 993 | ±0 | ±0% | 103,800 |
| 2024/10/15 | 962 | 1,006 | 956 | 993 | -13 | -1.3% | 290,900 |
| 2024/10/11 | 1,005 | 1,025 | 991 | 1,006 | +10 | +1% | 205,300 |
| 2024/10/10 | 1,002 | 1,003 | 976 | 996 | -9 | -0.9% | 102,700 |
| 2024/10/09 | 1,000 | 1,007 | 992 | 1,005 | +9 | +0.9% | 30,800 |
| 2024/10/08 | 1,008 | 1,010 | 991 | 996 | -14 | -1.4% | 40,900 |
| 2024/10/07 | 1,030 | 1,031 | 999 | 1,010 | -2 | -0.2% | 80,800 |
| 2024/10/04 | 1,029 | 1,030 | 1,009 | 1,012 | -15 | -1.5% | 36,400 |
| 2024/10/03 | 1,035 | 1,044 | 1,012 | 1,027 | +20 | +2% | 31,600 |
| 2024/10/02 | 1,034 | 1,045 | 1,007 | 1,007 | -34 | -3.3% | 45,800 |
| 2024/10/01 | 1,021 | 1,059 | 1,021 | 1,041 | +21 | +2.1% | 29,000 |
| 2024/09/30 | 1,020 | 1,052 | 1,017 | 1,020 | -47 | -4.4% | 44,000 |
| 2024/09/27 | 1,042 | 1,070 | 1,040 | 1,067 | +30 | +2.9% | 60,000 |
| 2024/09/26 | 1,054 | 1,056 | 1,036 | 1,037 | -14 | -1.3% | 42,500 |
| 2024/09/25 | 1,036 | 1,054 | 1,031 | 1,051 | +18 | +1.7% | 32,100 |
| 2024/09/24 | 1,073 | 1,073 | 1,033 | 1,033 | -39 | -3.6% | 56,000 |
| 2024/09/20 | 1,075 | 1,075 | 1,045 | 1,072 | +11 | +1% | 80,700 |
| 2024/09/19 | 1,044 | 1,068 | 1,043 | 1,061 | +38 | +3.7% | 83,900 |
| 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 |
151～
200
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
