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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 830 | 877 | 824 | 831 | -94 | -10.2% | 158,400 |
| 2025/04/04 | 955 | 957 | 895 | 925 | -38 | -3.9% | 176,300 |
| 2025/04/03 | 937 | 975 | 933 | 963 | -19 | -1.9% | 117,100 |
| 2025/04/02 | 990 | 995 | 978 | 982 | -8 | -0.8% | 42,500 |
| 2025/04/01 | 1,001 | 1,015 | 989 | 990 | -1 | -0.1% | 52,800 |
| 2025/03/31 | 995 | 996 | 968 | 991 | -11 | -1.1% | 94,800 |
| 2025/03/28 | 1,017 | 1,017 | 1,001 | 1,002 | -12 | -1.2% | 21,700 |
| 2025/03/27 | 1,016 | 1,035 | 1,014 | 1,014 | -5 | -0.5% | 39,100 |
| 2025/03/26 | 1,028 | 1,039 | 1,012 | 1,019 | +8 | +0.8% | 56,700 |
| 2025/03/25 | 1,010 | 1,022 | 998 | 1,011 | +3 | +0.3% | 52,200 |
| 2025/03/24 | 1,007 | 1,010 | 995 | 1,008 | -4 | -0.4% | 69,000 |
| 2025/03/21 | 1,027 | 1,033 | 1,010 | 1,012 | -18 | -1.7% | 41,500 |
| 2025/03/19 | 1,036 | 1,054 | 1,030 | 1,030 | -9 | -0.9% | 37,200 |
| 2025/03/18 | 1,026 | 1,054 | 1,016 | 1,039 | +26 | +2.6% | 60,300 |
| 2025/03/17 | 1,021 | 1,032 | 1,011 | 1,013 | -1 | -0.1% | 51,300 |
| 2025/03/14 | 997 | 1,023 | 994 | 1,014 | +10 | +1% | 65,400 |
| 2025/03/13 | 1,004 | 1,012 | 999 | 1,004 | +1 | +0.1% | 17,100 |
| 2025/03/12 | 1,010 | 1,016 | 999 | 1,003 | -8 | -0.8% | 45,400 |
| 2025/03/11 | 1,005 | 1,015 | 988 | 1,011 | -23 | -2.2% | 64,300 |
| 2025/03/10 | 1,005 | 1,041 | 1,005 | 1,034 | +40 | +4% | 82,300 |
| 2025/03/07 | 1,011 | 1,041 | 994 | 994 | -9 | -0.9% | 169,000 |
| 2025/03/06 | 1,004 | 1,011 | 1,000 | 1,003 | +1 | +0.1% | 36,000 |
| 2025/03/05 | 972 | 1,013 | 971 | 1,002 | +24 | +2.5% | 57,100 |
| 2025/03/04 | 976 | 984 | 961 | 978 | -8 | -0.8% | 77,200 |
| 2025/03/03 | 1,000 | 1,008 | 970 | 986 | -14 | -1.4% | 136,400 |
| 2025/02/28 | 1,014 | 1,027 | 1,000 | 1,000 | -21 | -2.1% | 80,100 |
| 2025/02/27 | 983 | 1,033 | 983 | 1,021 | +36 | +3.7% | 93,600 |
| 2025/02/26 | 1,013 | 1,013 | 979 | 985 | -13 | -1.3% | 105,200 |
| 2025/02/25 | 1,003 | 1,031 | 993 | 998 | -5 | -0.5% | 86,900 |
| 2025/02/21 | 1,010 | 1,022 | 1,001 | 1,003 | -11 | -1.1% | 74,600 |
| 2025/02/20 | 1,025 | 1,032 | 1,011 | 1,014 | -13 | -1.3% | 43,100 |
| 2025/02/19 | 1,052 | 1,052 | 1,027 | 1,027 | -25 | -2.4% | 56,300 |
| 2025/02/18 | 1,017 | 1,052 | 1,017 | 1,052 | +33 | +3.2% | 58,800 |
| 2025/02/17 | 1,010 | 1,033 | 1,010 | 1,019 | +10 | +1% | 35,800 |
| 2025/02/14 | 1,025 | 1,025 | 1,007 | 1,009 | -10 | -1% | 49,000 |
| 2025/02/13 | 1,027 | 1,034 | 1,009 | 1,019 | +1 | +0.1% | 28,000 |
| 2025/02/12 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 49,700 |
| 2025/02/10 | 1,005 | 1,016 | 1,002 | 1,011 | ±0 | ±0% | 35,900 |
| 2025/02/07 | 1,038 | 1,038 | 1,011 | 1,011 | -28 | -2.7% | 46,900 |
| 2025/02/06 | 1,034 | 1,060 | 1,034 | 1,039 | +7 | +0.7% | 21,200 |
| 2025/02/05 | 1,015 | 1,040 | 1,005 | 1,032 | +12 | +1.2% | 57,700 |
| 2025/02/04 | 1,053 | 1,067 | 1,020 | 1,020 | -33 | -3.1% | 122,500 |
| 2025/02/03 | 1,074 | 1,087 | 1,053 | 1,053 | -21 | -2% | 53,400 |
| 2025/01/31 | 1,073 | 1,081 | 1,068 | 1,074 | +6 | +0.6% | 32,100 |
| 2025/01/30 | 1,090 | 1,090 | 1,066 | 1,068 | -25 | -2.3% | 39,400 |
| 2025/01/29 | 1,087 | 1,116 | 1,056 | 1,093 | +4 | +0.4% | 98,800 |
| 2025/01/28 | 1,073 | 1,096 | 1,070 | 1,089 | +16 | +1.5% | 49,000 |
| 2025/01/27 | 1,114 | 1,118 | 1,073 | 1,073 | -33 | -3% | 110,600 |
| 2025/01/24 | 1,063 | 1,107 | 1,062 | 1,106 | +41 | +3.8% | 139,300 |
| 2025/01/23 | 1,075 | 1,091 | 1,053 | 1,065 | -7 | -0.7% | 96,500 |
1～
50
件表示中 / 405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 | 83,100円 | +12.2% | +26.0% | 3.13% | 9.61倍 | 2.48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 |
| 放電精密 | 104,500円 | +6.6% | +105.3% | 0.67% | 49.15倍 | 1.70倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 中北製 | 285,000円 | +12.9% | +8.6% | 3.51% | 5.65倍 | 0.41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 |
| ＴＯＹＯイノベ | 51,400円 | -2.9% | - | 6.81% | - | 0.59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 |
| ＰＥＧＡＳＵＳ | 40,100円 | +28.7% | +234.0% | 3.24% | 9.95倍 | 0.30倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
市場注目の銘柄
チャート関連のコラム
