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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 1,330 | 1,334 | 1,297 | 1,309 | -24 | -1.8% | 87,500 |
| 2026/01/27 | 1,346 | 1,347 | 1,327 | 1,333 | +1 | +0.1% | 47,200 |
| 2026/01/26 | 1,347 | 1,349 | 1,326 | 1,332 | -14 | -1% | 64,300 |
| 2026/01/23 | 1,316 | 1,346 | 1,316 | 1,346 | +43 | +3.3% | 98,800 |
| 2026/01/22 | 1,317 | 1,317 | 1,295 | 1,303 | -12 | -0.9% | 123,400 |
| 2026/01/21 | 1,330 | 1,338 | 1,304 | 1,315 | -45 | -3.3% | 141,300 |
| 2026/01/20 | 1,401 | 1,403 | 1,352 | 1,360 | -47 | -3.3% | 134,400 |
| 2026/01/19 | 1,430 | 1,430 | 1,405 | 1,407 | -25 | -1.7% | 85,900 |
| 2026/01/16 | 1,445 | 1,455 | 1,404 | 1,432 | -16 | -1.1% | 93,500 |
| 2026/01/15 | 1,441 | 1,478 | 1,422 | 1,448 | +48 | +3.4% | 187,400 |
| 2026/01/14 | 1,414 | 1,414 | 1,388 | 1,400 | -1 | -0.1% | 74,500 |
| 2026/01/13 | 1,440 | 1,442 | 1,396 | 1,401 | +2 | +0.1% | 68,800 |
| 2026/01/09 | 1,400 | 1,406 | 1,395 | 1,399 | -1 | -0.1% | 35,700 |
| 2026/01/08 | 1,396 | 1,406 | 1,392 | 1,400 | +2 | +0.1% | 40,300 |
| 2026/01/07 | 1,400 | 1,405 | 1,388 | 1,398 | -7 | -0.5% | 53,200 |
| 2026/01/06 | 1,393 | 1,411 | 1,393 | 1,405 | +12 | +0.9% | 28,600 |
| 2026/01/05 | 1,416 | 1,428 | 1,383 | 1,393 | -19 | -1.3% | 47,500 |
| 2025/12/30 | 1,424 | 1,424 | 1,400 | 1,412 | -5 | -0.4% | 21,600 |
| 2025/12/29 | 1,428 | 1,441 | 1,414 | 1,417 | -11 | -0.8% | 30,600 |
| 2025/12/26 | 1,407 | 1,433 | 1,395 | 1,428 | +21 | +1.5% | 37,900 |
| 2025/12/25 | 1,409 | 1,415 | 1,390 | 1,407 | +8 | +0.6% | 32,100 |
| 2025/12/24 | 1,454 | 1,454 | 1,394 | 1,399 | -54 | -3.7% | 53,200 |
| 2025/12/23 | 1,424 | 1,476 | 1,420 | 1,453 | +14 | +1% | 72,900 |
| 2025/12/22 | 1,407 | 1,456 | 1,405 | 1,439 | +51 | +3.7% | 95,700 |
| 2025/12/19 | 1,371 | 1,406 | 1,311 | 1,388 | +47 | +3.5% | 254,600 |
| 2025/12/18 | 1,325 | 1,350 | 1,325 | 1,341 | +12 | +0.9% | 22,200 |
| 2025/12/17 | 1,330 | 1,336 | 1,317 | 1,329 | +8 | +0.6% | 27,000 |
| 2025/12/16 | 1,350 | 1,355 | 1,321 | 1,321 | -33 | -2.4% | 37,700 |
| 2025/12/15 | 1,325 | 1,369 | 1,308 | 1,354 | +27 | +2% | 51,300 |
| 2025/12/12 | 1,329 | 1,347 | 1,311 | 1,327 | -32 | -2.4% | 81,400 |
| 2025/12/11 | 1,384 | 1,384 | 1,352 | 1,359 | -15 | -1.1% | 32,500 |
| 2025/12/10 | 1,356 | 1,380 | 1,356 | 1,374 | +14 | +1% | 24,500 |
| 2025/12/09 | 1,384 | 1,384 | 1,357 | 1,360 | -26 | -1.9% | 22,200 |
| 2025/12/08 | 1,398 | 1,401 | 1,372 | 1,386 | +16 | +1.2% | 41,800 |
| 2025/12/05 | 1,350 | 1,371 | 1,331 | 1,370 | +19 | +1.4% | 33,900 |
| 2025/12/04 | 1,330 | 1,351 | 1,322 | 1,351 | +25 | +1.9% | 44,400 |
| 2025/12/03 | 1,311 | 1,340 | 1,310 | 1,326 | +13 | +1% | 49,800 |
| 2025/12/02 | 1,310 | 1,322 | 1,308 | 1,313 | +2 | +0.2% | 21,800 |
| 2025/12/01 | 1,341 | 1,342 | 1,308 | 1,311 | -28 | -2.1% | 28,800 |
| 2025/11/28 | 1,325 | 1,344 | 1,324 | 1,339 | +11 | +0.8% | 26,600 |
| 2025/11/27 | 1,333 | 1,339 | 1,323 | 1,328 | -4 | -0.3% | 23,500 |
| 2025/11/26 | 1,309 | 1,332 | 1,305 | 1,332 | +34 | +2.6% | 46,700 |
| 2025/11/25 | 1,324 | 1,333 | 1,277 | 1,298 | -14 | -1.1% | 59,200 |
| 2025/11/21 | 1,292 | 1,314 | 1,289 | 1,312 | +8 | +0.6% | 48,000 |
| 2025/11/20 | 1,309 | 1,334 | 1,302 | 1,304 | +1 | +0.1% | 37,800 |
| 2025/11/19 | 1,298 | 1,321 | 1,292 | 1,303 | +8 | +0.6% | 41,900 |
| 2025/11/18 | 1,332 | 1,332 | 1,291 | 1,295 | -47 | -3.5% | 87,100 |
| 2025/11/17 | 1,376 | 1,376 | 1,317 | 1,342 | -34 | -2.5% | 78,400 |
| 2025/11/14 | 1,350 | 1,380 | 1,341 | 1,376 | +26 | +1.9% | 73,000 |
| 2025/11/13 | 1,353 | 1,360 | 1,333 | 1,350 | +12 | +0.9% | 35,200 |
101～
150
件表示中 / 703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 | 132,100円 | +9.8% | +0.5% | 2.57% | 13.65倍 | 2.93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 | 467,000円 | +13.6% | +24.1% | 2.36% | 13.25倍 | 0.60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 |
| サンデン | 15,700円 | +4.8% | +52.2% | 0.00% | 35.36倍 | 0.66倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ヤマダ | 711,000円 | -0.8% | -11.2% | 3.09% | 10.01倍 | 0.94倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 北川鉄 | 171,100円 | +7.0% | +17.9% | 3.74% | 7.91倍 | 0.34倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
チャート関連のコラム
