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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
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
