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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,065 | 1,066 | 1,005 | 1,066 | +1 | +0.1% | 4,000 |
| 2013/08/29 | 1,059 | 1,066 | 1,059 | 1,065 | -24 | -2.2% | 500 |
| 2013/08/28 | 1,100 | 1,100 | 1,040 | 1,089 | -11 | -1% | 5,000 |
| 2013/08/27 | 1,122 | 1,122 | 1,095 | 1,100 | -23 | -2% | 800 |
| 2013/08/26 | 1,144 | 1,144 | 1,105 | 1,123 | +23 | +2.1% | 1,300 |
| 2013/08/23 | 1,100 | 1,100 | 1,065 | 1,100 | +50 | +4.8% | 2,600 |
| 2013/08/22 | 1,051 | 1,075 | 1,040 | 1,050 | -10 | -0.9% | 3,000 |
| 2013/08/21 | 1,095 | 1,095 | 1,060 | 1,060 | -31 | -2.8% | 1,400 |
| 2013/08/20 | 1,100 | 1,100 | 1,091 | 1,091 | -12 | -1.1% | 800 |
| 2013/08/19 | 1,095 | 1,103 | 1,095 | 1,103 | +7 | +0.6% | 2,400 |
| 2013/08/16 | 1,097 | 1,100 | 1,096 | 1,096 | -1 | -0.1% | 1,400 |
| 2013/08/15 | 1,085 | 1,100 | 1,085 | 1,097 | +17 | +1.6% | 2,400 |
| 2013/08/14 | 1,080 | 1,080 | 1,060 | 1,080 | +10 | +0.9% | 1,500 |
| 2013/08/13 | 1,043 | 1,070 | 1,034 | 1,070 | +28 | +2.7% | 4,700 |
| 2013/08/12 | 1,120 | 1,120 | 1,040 | 1,042 | -73 | -6.5% | 4,400 |
| 2013/08/09 | 1,150 | 1,150 | 1,010 | 1,115 | -35 | -3% | 8,800 |
| 2013/08/08 | 1,178 | 1,190 | 1,150 | 1,150 | -36 | -3% | 3,600 |
| 2013/08/07 | 1,180 | 1,186 | 1,160 | 1,186 | -2 | -0.2% | 1,400 |
| 2013/08/06 | 1,172 | 1,188 | 1,172 | 1,188 | -8 | -0.7% | 1,300 |
| 2013/08/05 | 1,200 | 1,200 | 1,170 | 1,196 | -4 | -0.3% | 2,300 |
| 2013/08/02 | 1,219 | 1,220 | 1,175 | 1,200 | -10 | -0.8% | 4,400 |
| 2013/08/01 | 1,220 | 1,220 | 1,170 | 1,210 | -10 | -0.8% | 9,500 |
| 2013/07/31 | 1,235 | 1,238 | 1,195 | 1,220 | -15 | -1.2% | 3,600 |
| 2013/07/30 | 1,230 | 1,265 | 1,225 | 1,235 | -3 | -0.2% | 2,000 |
| 2013/07/29 | 1,284 | 1,284 | 1,238 | 1,238 | -32 | -2.5% | 3,800 |
| 2013/07/26 | 1,298 | 1,298 | 1,270 | 1,270 | -14 | -1.1% | 3,400 |
| 2013/07/25 | 1,280 | 1,285 | 1,280 | 1,284 | +30 | +2.4% | 3,700 |
| 2013/07/24 | 1,278 | 1,278 | 1,248 | 1,254 | -26 | -2% | 3,500 |
| 2013/07/23 | 1,284 | 1,304 | 1,252 | 1,280 | +5 | +0.4% | 8,200 |
| 2013/07/22 | 1,293 | 1,293 | 1,249 | 1,275 | +3 | +0.2% | 3,500 |
| 2013/07/19 | 1,292 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 2,300 |
| 2013/07/18 | 1,277 | 1,295 | 1,273 | 1,292 | +15 | +1.2% | 6,100 |
| 2013/07/17 | 1,300 | 1,300 | 1,277 | 1,277 | -23 | -1.8% | 2,400 |
| 2013/07/16 | 1,300 | 1,300 | 1,272 | 1,300 | ±0 | ±0% | 4,200 |
| 2013/07/12 | 1,320 | 1,320 | 1,295 | 1,300 | +15 | +1.2% | 1,700 |
| 2013/07/11 | 1,271 | 1,300 | 1,271 | 1,285 | -35 | -2.7% | 2,000 |
| 2013/07/10 | 1,318 | 1,320 | 1,300 | 1,320 | +16 | +1.2% | 3,300 |
| 2013/07/09 | 1,326 | 1,344 | 1,271 | 1,304 | -22 | -1.7% | 5,600 |
| 2013/07/08 | 1,349 | 1,349 | 1,321 | 1,326 | -12 | -0.9% | 5,700 |
| 2013/07/05 | 1,319 | 1,340 | 1,300 | 1,338 | +48 | +3.7% | 5,000 |
| 2013/07/04 | 1,307 | 1,307 | 1,280 | 1,290 | +10 | +0.8% | 8,000 |
| 2013/07/03 | 1,300 | 1,307 | 1,280 | 1,280 | +10 | +0.8% | 8,000 |
| 2013/07/02 | 1,280 | 1,289 | 1,270 | 1,270 | +10 | +0.8% | 2,900 |
| 2013/07/01 | 1,249 | 1,260 | 1,225 | 1,260 | +35 | +2.9% | 4,700 |
| 2013/06/28 | 1,212 | 1,235 | 1,161 | 1,225 | +42 | +3.6% | 4,000 |
| 2013/06/27 | 1,187 | 1,187 | 1,100 | 1,183 | -13 | -1.1% | 2,400 |
| 2013/06/26 | 1,205 | 1,205 | 1,150 | 1,196 | -13 | -1.1% | 3,200 |
| 2013/06/25 | 1,200 | 1,209 | 1,180 | 1,209 | -49 | -3.9% | 2,200 |
| 2013/06/24 | 1,274 | 1,274 | 1,251 | 1,258 | -17 | -1.3% | 1,400 |
| 2013/06/21 | 1,252 | 1,275 | 1,250 | 1,275 | -24 | -1.8% | 2,700 |
2851～
2900
件表示中 / 3692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 | 37,900円 | -8.6% | - | 0.00% | - | 0.58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 | 51,000円 | +0.9% | -9.4% | 4.12% | 12.06倍 | 0.62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 | 62,200円 | +8.1% | - | 3.86% | 13.90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 | 156,200円 | +0.2% | -10.8% | 3.20% | 6.82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 | 95,800円 | +1.8% | +2.7% | 2.61% | 15.09倍 | 0.99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
