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 |
|---|---|---|---|---|---|---|---|
| 2013/12/30 | 1,175 | 1,213 | 1,175 | 1,175 | +13 | +1.1% | 6,200 |
| 2013/12/27 | 1,200 | 1,200 | 1,150 | 1,162 | -28 | -2.4% | 4,300 |
| 2013/12/26 | 1,194 | 1,195 | 1,179 | 1,190 | +67 | +6% | 4,500 |
| 2013/12/25 | 1,132 | 1,139 | 1,123 | 1,123 | -7 | -0.6% | 7,400 |
| 2013/12/24 | 1,150 | 1,150 | 1,120 | 1,130 | -20 | -1.7% | 8,500 |
| 2013/12/20 | 1,179 | 1,179 | 1,148 | 1,150 | -3 | -0.3% | 6,000 |
| 2013/12/19 | 1,182 | 1,182 | 1,150 | 1,153 | -28 | -2.4% | 5,000 |
| 2013/12/18 | 1,186 | 1,187 | 1,181 | 1,181 | +1 | +0.1% | 2,900 |
| 2013/12/17 | 1,201 | 1,209 | 1,180 | 1,180 | -20 | -1.7% | 6,200 |
| 2013/12/16 | 1,202 | 1,211 | 1,199 | 1,200 | -12 | -1% | 13,400 |
| 2013/12/13 | 1,195 | 1,212 | 1,195 | 1,212 | +17 | +1.4% | 1,100 |
| 2013/12/12 | 1,208 | 1,208 | 1,170 | 1,195 | ±0 | ±0% | 3,600 |
| 2013/12/11 | 1,214 | 1,214 | 1,195 | 1,195 | -15 | -1.2% | 4,400 |
| 2013/12/10 | 1,213 | 1,213 | 1,200 | 1,210 | -3 | -0.2% | 3,400 |
| 2013/12/09 | 1,213 | 1,213 | 1,202 | 1,213 | +5 | +0.4% | 1,600 |
| 2013/12/06 | 1,217 | 1,217 | 1,201 | 1,208 | +7 | +0.6% | 1,400 |
| 2013/12/05 | 1,198 | 1,210 | 1,198 | 1,201 | +3 | +0.3% | 22,000 |
| 2013/12/04 | 1,216 | 1,216 | 1,192 | 1,198 | -19 | -1.6% | 2,700 |
| 2013/12/03 | 1,235 | 1,235 | 1,217 | 1,217 | -23 | -1.9% | 2,700 |
| 2013/12/02 | 1,240 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 1,800 |
| 2013/11/29 | 1,240 | 1,242 | 1,224 | 1,240 | +3 | +0.2% | 1,300 |
| 2013/11/28 | 1,223 | 1,238 | 1,223 | 1,237 | +14 | +1.1% | 4,700 |
| 2013/11/27 | 1,210 | 1,233 | 1,210 | 1,223 | +18 | +1.5% | 9,400 |
| 2013/11/26 | 1,210 | 1,210 | 1,190 | 1,205 | -5 | -0.4% | 22,800 |
| 2013/11/25 | 1,205 | 1,225 | 1,205 | 1,210 | +6 | +0.5% | 10,500 |
| 2013/11/22 | 1,209 | 1,210 | 1,200 | 1,204 | +1 | +0.1% | 6,900 |
| 2013/11/21 | 1,203 | 1,203 | 1,200 | 1,203 | -3 | -0.2% | 3,000 |
| 2013/11/20 | 1,200 | 1,206 | 1,190 | 1,206 | +6 | +0.5% | 14,000 |
| 2013/11/19 | 1,200 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 6,300 |
| 2013/11/18 | 1,200 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 5,100 |
| 2013/11/15 | 1,191 | 1,205 | 1,191 | 1,200 | -4 | -0.3% | 1,900 |
| 2013/11/14 | 1,199 | 1,205 | 1,199 | 1,204 | +2 | +0.2% | 2,700 |
| 2013/11/13 | 1,200 | 1,203 | 1,131 | 1,202 | ±0 | ±0% | 7,600 |
| 2013/11/12 | 1,200 | 1,202 | 1,199 | 1,202 | +2 | +0.2% | 10,800 |
| 2013/11/11 | 1,193 | 1,200 | 1,193 | 1,200 | ±0 | ±0% | 2,200 |
| 2013/11/08 | 1,185 | 1,210 | 1,185 | 1,200 | -9 | -0.7% | 2,300 |
| 2013/11/07 | 1,223 | 1,223 | 1,200 | 1,209 | -11 | -0.9% | 123,100 |
| 2013/11/06 | 1,191 | 1,220 | 1,180 | 1,220 | +20 | +1.7% | 10,600 |
| 2013/11/05 | 1,200 | 1,201 | 1,195 | 1,200 | ±0 | ±0% | 2,400 |
| 2013/11/01 | 1,206 | 1,220 | 1,195 | 1,200 | -12 | -1% | 5,600 |
| 2013/10/31 | 1,215 | 1,215 | 1,205 | 1,212 | ±0 | ±0% | 1,800 |
| 2013/10/30 | 1,210 | 1,212 | 1,195 | 1,212 | -7 | -0.6% | 3,400 |
| 2013/10/29 | 1,229 | 1,231 | 1,206 | 1,219 | +9 | +0.7% | 2,700 |
| 2013/10/28 | 1,210 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 1,400 |
| 2013/10/25 | 1,250 | 1,250 | 1,210 | 1,210 | -35 | -2.8% | 4,900 |
| 2013/10/24 | 1,205 | 1,250 | 1,204 | 1,245 | +40 | +3.3% | 5,600 |
| 2013/10/23 | 1,218 | 1,218 | 1,205 | 1,205 | ±0 | ±0% | 1,500 |
| 2013/10/22 | 1,195 | 1,206 | 1,194 | 1,205 | +10 | +0.8% | 6,300 |
| 2013/10/21 | 1,194 | 1,206 | 1,194 | 1,195 | +1 | +0.1% | 4,000 |
| 2013/10/18 | 1,183 | 1,197 | 1,182 | 1,194 | +13 | +1.1% | 3,200 |
2851～
2900
件表示中 / 3773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 | 39,600円 | +12.4% | - | 0.00% | 81.99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 |
| アミファ | 65,600円 | +1.0% | - | 3.66% | 66.00倍 | 0.98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 |
| 光・彩 | 121,100円 | +1.8% | +2.7% | 2.06% | 19.07倍 | 1.25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 |
| 浅香工 | 161,900円 | +0.6% | -34.5% | 2.47% | 10.37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 |
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
市場注目の銘柄
チャート関連のコラム
