アールシーコアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 1,180 | 1,180 | 1,163 | 1,166 | -4 | -0.3% | 600 |
| 2018/10/12 | 1,169 | 1,189 | 1,160 | 1,170 | +5 | +0.4% | 1,500 |
| 2018/10/11 | 1,180 | 1,190 | 1,165 | 1,165 | -15 | -1.3% | 3,300 |
| 2018/10/10 | 1,195 | 1,195 | 1,180 | 1,180 | -10 | -0.8% | 1,700 |
| 2018/10/09 | 1,192 | 1,192 | 1,187 | 1,190 | +2 | +0.2% | 700 |
| 2018/10/05 | 1,189 | 1,198 | 1,188 | 1,188 | -10 | -0.8% | 1,500 |
| 2018/10/04 | 1,189 | 1,198 | 1,189 | 1,198 | +9 | +0.8% | 200 |
| 2018/10/03 | 1,190 | 1,196 | 1,189 | 1,189 | -1 | -0.1% | 1,700 |
| 2018/10/02 | 1,192 | 1,200 | 1,190 | 1,190 | -2 | -0.2% | 700 |
| 2018/10/01 | 1,200 | 1,200 | 1,191 | 1,192 | -8 | -0.7% | 2,700 |
| 2018/09/28 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,100 |
| 2018/09/27 | 1,201 | 1,212 | 1,200 | 1,200 | -11 | -0.9% | 2,600 |
| 2018/09/26 | 1,188 | 1,215 | 1,188 | 1,211 | -16 | -1.3% | 1,900 |
| 2018/09/25 | 1,218 | 1,227 | 1,213 | 1,227 | +3 | +0.2% | 5,500 |
| 2018/09/21 | 1,224 | 1,225 | 1,215 | 1,224 | +4 | +0.3% | 3,900 |
| 2018/09/20 | 1,213 | 1,225 | 1,213 | 1,220 | +7 | +0.6% | 1,800 |
| 2018/09/19 | 1,224 | 1,224 | 1,213 | 1,213 | -11 | -0.9% | 2,900 |
| 2018/09/18 | 1,214 | 1,224 | 1,211 | 1,224 | +13 | +1.1% | 1,100 |
| 2018/09/14 | 1,215 | 1,220 | 1,211 | 1,211 | -4 | -0.3% | 2,400 |
| 2018/09/13 | 1,218 | 1,218 | 1,215 | 1,215 | +5 | +0.4% | 800 |
| 2018/09/12 | 1,210 | 1,210 | 1,210 | 1,210 | -8 | -0.7% | 500 |
| 2018/09/11 | 1,201 | 1,218 | 1,201 | 1,218 | +4 | +0.3% | 400 |
| 2018/09/10 | 1,215 | 1,215 | 1,201 | 1,214 | -1 | -0.1% | 600 |
| 2018/09/07 | 1,204 | 1,215 | 1,204 | 1,215 | +3 | +0.2% | 900 |
| 2018/09/06 | 1,214 | 1,214 | 1,200 | 1,212 | -5 | -0.4% | 4,300 |
| 2018/09/05 | 1,213 | 1,228 | 1,213 | 1,217 | +5 | +0.4% | 1,600 |
| 2018/09/04 | 1,216 | 1,216 | 1,212 | 1,212 | -3 | -0.2% | 800 |
| 2018/09/03 | 1,220 | 1,220 | 1,215 | 1,215 | -20 | -1.6% | 1,000 |
| 2018/08/31 | 1,229 | 1,235 | 1,226 | 1,235 | +6 | +0.5% | 1,200 |
| 2018/08/30 | 1,220 | 1,229 | 1,220 | 1,229 | +14 | +1.2% | 400 |
| 2018/08/29 | 1,236 | 1,236 | 1,215 | 1,215 | -11 | -0.9% | 500 |
| 2018/08/28 | 1,226 | 1,226 | 1,215 | 1,226 | -1 | -0.1% | 700 |
| 2018/08/27 | 1,225 | 1,227 | 1,204 | 1,227 | +24 | +2% | 1,000 |
| 2018/08/24 | 1,208 | 1,208 | 1,203 | 1,203 | -3 | -0.2% | 500 |
| 2018/08/23 | 1,214 | 1,214 | 1,203 | 1,206 | -6 | -0.5% | 1,200 |
| 2018/08/22 | 1,212 | 1,212 | 1,210 | 1,212 | +10 | +0.8% | 700 |
| 2018/08/21 | 1,214 | 1,214 | 1,202 | 1,202 | -13 | -1.1% | 2,900 |
| 2018/08/20 | 1,230 | 1,230 | 1,215 | 1,215 | +2 | +0.2% | 400 |
| 2018/08/17 | 1,212 | 1,213 | 1,212 | 1,213 | -2 | -0.2% | 500 |
| 2018/08/16 | 1,221 | 1,221 | 1,215 | 1,215 | - | - | 1,100 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 1,248 | 1,248 | 1,220 | 1,227 | +1 | +0.1% | 1,500 |
| 2018/08/13 | 1,235 | 1,240 | 1,226 | 1,226 | -9 | -0.7% | 1,500 |
| 2018/08/10 | 1,246 | 1,246 | 1,235 | 1,235 | ±0 | ±0% | 2,800 |
| 2018/08/09 | 1,248 | 1,248 | 1,230 | 1,235 | +5 | +0.4% | 300 |
| 2018/08/08 | 1,245 | 1,250 | 1,225 | 1,230 | -14 | -1.1% | 4,300 |
| 2018/08/07 | 1,247 | 1,247 | 1,235 | 1,244 | +6 | +0.5% | 1,300 |
| 2018/08/06 | 1,239 | 1,248 | 1,238 | 1,238 | +3 | +0.2% | 2,200 |
| 2018/08/03 | 1,235 | 1,235 | 1,233 | 1,235 | +5 | +0.4% | 2,500 |
| 2018/08/02 | 1,238 | 1,238 | 1,230 | 1,230 | +5 | +0.4% | 700 |
1601～
1650
件表示中 / 3696件
類似銘柄と比較する
現在ご覧いただいている「アールシーコア」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 |
|---|---|---|---|---|---|---|---|---|
| アールシーコア | 38,600円 | -8.6% | - | 0.00% | - | 0.59倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 研 創 | 50,200円 | +2.2% | -14.8% | 4.38% | 12.83倍 | 0.58倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| アミファ | 62,100円 | +8.1% | - | 3.86% | 13.89倍 | 1.00倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 浅香工 | 154,500円 | +0.2% | -10.8% | 3.24% | 6.75倍 | 0.37倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| 光・彩 | 93,300円 | +1.8% | +2.7% | 2.68% | 14.70倍 | 0.96倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
市場注目の銘柄
チャート関連のコラム
