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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/01 | 1,225 | 1,226 | 1,223 | 1,225 | ±0 | ±0% | 1,700 |
| 2018/07/31 | 1,222 | 1,230 | 1,221 | 1,225 | +4 | +0.3% | 1,500 |
| 2018/07/30 | 1,216 | 1,240 | 1,211 | 1,221 | -21 | -1.7% | 4,400 |
| 2018/07/27 | 1,244 | 1,248 | 1,239 | 1,242 | +3 | +0.2% | 3,100 |
| 2018/07/26 | 1,249 | 1,249 | 1,239 | 1,239 | +5 | +0.4% | 1,100 |
| 2018/07/25 | 1,241 | 1,241 | 1,233 | 1,234 | +1 | +0.1% | 800 |
| 2018/07/24 | 1,234 | 1,243 | 1,233 | 1,233 | +4 | +0.3% | 600 |
| 2018/07/23 | 1,238 | 1,238 | 1,229 | 1,229 | +2 | +0.2% | 800 |
| 2018/07/20 | 1,230 | 1,230 | 1,226 | 1,227 | -13 | -1% | 700 |
| 2018/07/19 | 1,245 | 1,245 | 1,240 | 1,240 | -8 | -0.6% | 500 |
| 2018/07/18 | 1,230 | 1,248 | 1,221 | 1,248 | +10 | +0.8% | 5,100 |
1701～
1750
件表示中 / 3785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 | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68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 |
| 光・彩 | 120,900円 | +1.8% | +2.7% | - | - | - |
|
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 |
| イタミアート | 122,000円 | - | - | 1.64% | 4.93倍 | 1.19倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| 浅香工 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38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 |
| 光陽社 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
