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 |
|---|---|---|---|---|---|---|---|
| 2013/10/22 | 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 |
| 2013/10/17 | 1,200 | 1,203 | 1,180 | 1,181 | +11 | +0.9% | 2,300 |
| 2013/10/16 | 1,190 | 1,200 | 1,170 | 1,170 | -28 | -2.3% | 2,400 |
| 2013/10/15 | 1,208 | 1,208 | 1,198 | 1,198 | ±0 | ±0% | 2,000 |
| 2013/10/11 | 1,195 | 1,199 | 1,176 | 1,198 | +28 | +2.4% | 900 |
| 2013/10/10 | 1,165 | 1,186 | 1,165 | 1,170 | -5 | -0.4% | 800 |
| 2013/10/09 | 1,161 | 1,175 | 1,161 | 1,175 | +24 | +2.1% | 400 |
| 2013/10/08 | 1,149 | 1,151 | 1,124 | 1,151 | -28 | -2.4% | 4,200 |
| 2013/10/07 | 1,195 | 1,195 | 1,160 | 1,179 | -16 | -1.3% | 2,300 |
| 2013/10/04 | 1,197 | 1,200 | 1,177 | 1,195 | -2 | -0.2% | 2,500 |
| 2013/10/03 | 1,205 | 1,205 | 1,169 | 1,197 | +22 | +1.9% | 6,700 |
| 2013/10/02 | 1,200 | 1,201 | 1,175 | 1,175 | -25 | -2.1% | 3,700 |
| 2013/10/01 | 1,208 | 1,233 | 1,200 | 1,200 | -8 | -0.7% | 3,300 |
| 2013/09/30 | 1,226 | 1,234 | 1,204 | 1,208 | -26 | -2.1% | 3,700 |
| 2013/09/27 | 1,239 | 1,239 | 1,190 | 1,234 | +24 | +2% | 6,300 |
| 2013/09/26 | 1,213 | 1,230 | 1,180 | 1,210 | +11 | +0.9% | 4,000 |
| 2013/09/25 | 1,180 | 1,199 | 1,178 | 1,199 | +32 | +2.7% | 8,000 |
| 2013/09/24 | 1,157 | 1,167 | 1,155 | 1,167 | -3 | -0.3% | 4,100 |
| 2013/09/20 | 1,155 | 1,200 | 1,150 | 1,170 | +24 | +2.1% | 7,400 |
| 2013/09/19 | 1,140 | 1,146 | 1,140 | 1,146 | +16 | +1.4% | 9,300 |
| 2013/09/18 | 1,134 | 1,137 | 1,130 | 1,130 | -4 | -0.4% | 1,900 |
| 2013/09/17 | 1,120 | 1,140 | 1,115 | 1,134 | +32 | +2.9% | 5,600 |
| 2013/09/13 | 1,110 | 1,120 | 1,101 | 1,102 | -13 | -1.2% | 3,600 |
| 2013/09/12 | 1,127 | 1,127 | 1,100 | 1,115 | +16 | +1.5% | 4,700 |
| 2013/09/11 | 1,100 | 1,100 | 1,090 | 1,099 | +3 | +0.3% | 1,500 |
| 2013/09/10 | 1,077 | 1,100 | 1,077 | 1,096 | +20 | +1.9% | 4,500 |
| 2013/09/09 | 1,094 | 1,098 | 1,076 | 1,076 | ±0 | ±0% | 5,200 |
| 2013/09/06 | 1,070 | 1,083 | 1,070 | 1,076 | -12 | -1.1% | 1,600 |
| 2013/09/05 | 1,081 | 1,088 | 1,081 | 1,088 | +11 | +1% | 1,400 |
| 2013/09/04 | 1,085 | 1,085 | 1,075 | 1,077 | -8 | -0.7% | 900 |
| 2013/09/03 | 1,059 | 1,097 | 1,059 | 1,085 | +16 | +1.5% | 3,700 |
| 2013/09/02 | 1,050 | 1,069 | 1,050 | 1,069 | +3 | +0.3% | 1,500 |
| 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 |
2851～
2900
件表示中 / 3726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 | 35,900円 | +12.4% | - | 0.00% | 73.87倍 | 0.62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 | 51,400円 | +2.2% | -14.8% | 4.28% | 13.14倍 | 0.60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% | 13.91倍 | 0.93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 | 155,600円 | +0.6% | -34.5% | 2.57% | 9.96倍 | 0.35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 |
| イタミアート | 105,400円 | +11.7% | -36.1% | 1.90% | 14.35倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
