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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 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 |
| 2024/08/13 | 854 | 870 | 852 | 865 | +18 | +2.1% | 40,200 |
| 2024/08/09 | 842 | 860 | 823 | 847 | +20 | +2.4% | 111,000 |
| 2024/08/08 | 813 | 841 | 809 | 827 | +11 | +1.3% | 68,800 |
| 2024/08/07 | 789 | 845 | 789 | 816 | +21 | +2.6% | 83,600 |
| 2024/08/06 | 790 | 814 | 758 | 795 | +50 | +6.7% | 224,300 |
| 2024/08/05 | 790 | 802 | 705 | 745 | -94 | -11.2% | 310,800 |
| 2024/08/02 | 866 | 872 | 838 | 839 | -60 | -6.7% | 243,600 |
| 2024/08/01 | 937 | 937 | 896 | 899 | -45 | -4.8% | 153,700 |
| 2024/07/31 | 944 | 944 | 917 | 944 | -7 | -0.7% | 98,000 |
| 2024/07/30 | 967 | 970 | 942 | 951 | -18 | -1.9% | 69,500 |
| 2024/07/29 | 973 | 993 | 961 | 969 | +16 | +1.7% | 69,700 |
| 2024/07/26 | 961 | 978 | 950 | 953 | -2 | -0.2% | 54,900 |
| 2024/07/25 | 963 | 966 | 936 | 955 | -8 | -0.8% | 102,900 |
| 2024/07/24 | 980 | 990 | 955 | 963 | -16 | -1.6% | 108,000 |
| 2024/07/23 | 991 | 999 | 967 | 979 | -11 | -1.1% | 106,600 |
| 2024/07/22 | 1,030 | 1,030 | 985 | 990 | -25 | -2.5% | 81,800 |
| 2024/07/19 | 1,020 | 1,027 | 1,012 | 1,015 | -16 | -1.6% | 53,100 |
| 2024/07/18 | 1,060 | 1,068 | 1,031 | 1,031 | -34 | -3.2% | 115,900 |
| 2024/07/17 | 1,102 | 1,145 | 1,060 | 1,065 | -16 | -1.5% | 240,200 |
| 2024/07/16 | 1,050 | 1,114 | 1,041 | 1,081 | +117 | +12.1% | 665,600 |
| 2024/07/12 | 957 | 972 | 948 | 964 | -4 | -0.4% | 130,300 |
| 2024/07/11 | 951 | 969 | 947 | 968 | +29 | +3.1% | 90,300 |
| 2024/07/10 | 961 | 968 | 938 | 939 | -21 | -2.2% | 86,700 |
| 2024/07/09 | 984 | 990 | 957 | 960 | -20 | -2% | 73,700 |
| 2024/07/08 | 978 | 983 | 973 | 980 | +7 | +0.7% | 41,300 |
| 2024/07/05 | 963 | 979 | 963 | 973 | +7 | +0.7% | 44,600 |
| 2024/07/04 | 986 | 990 | 965 | 966 | -21 | -2.1% | 76,900 |
| 2024/07/03 | 996 | 1,000 | 987 | 987 | -3 | -0.3% | 53,100 |
| 2024/07/02 | 1,008 | 1,008 | 990 | 990 | -22 | -2.2% | 93,300 |
| 2024/07/01 | 1,034 | 1,057 | 1,009 | 1,012 | -8 | -0.8% | 105,200 |
| 2024/06/28 | 1,024 | 1,037 | 1,014 | 1,020 | +1 | +0.1% | 66,700 |
| 2024/06/27 | 1,014 | 1,034 | 1,009 | 1,019 | +14 | +1.4% | 90,000 |
| 2024/06/26 | 1,022 | 1,024 | 998 | 1,005 | +3 | +0.3% | 72,000 |
| 2024/06/25 | 1,015 | 1,026 | 996 | 1,002 | -12 | -1.2% | 153,800 |
| 2024/06/24 | 1,020 | 1,051 | 1,008 | 1,014 | +29 | +2.9% | 381,500 |
| 2024/06/21 | 972 | 990 | 960 | 985 | +8 | +0.8% | 114,500 |
| 2024/06/20 | 974 | 977 | 951 | 977 | +15 | +1.6% | 75,700 |
| 2024/06/19 | 935 | 975 | 928 | 962 | +39 | +4.2% | 166,500 |
| 2024/06/18 | 920 | 924 | 909 | 923 | +16 | +1.8% | 64,200 |
| 2024/06/17 | 914 | 924 | 896 | 907 | +53 | +6.2% | 203,400 |
| 2024/06/14 | 831 | 858 | 831 | 854 | +18 | +2.2% | 85,500 |
| 2024/06/13 | 851 | 856 | 836 | 836 | -14 | -1.6% | 47,500 |
| 2024/06/12 | 863 | 863 | 850 | 850 | -6 | -0.7% | 20,600 |
151～
200
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
