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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 32,600 | 33,250 | 32,600 | 33,100 | +400 | +1.2% | 26 |
| 2010/12/14 | 33,050 | 34,700 | 32,600 | 32,700 | +250 | +0.8% | 255 |
| 2010/12/13 | 32,400 | 32,500 | 31,400 | 32,450 | +550 | +1.7% | 122 |
| 2010/12/10 | 31,000 | 32,000 | 31,000 | 31,900 | +800 | +2.6% | 110 |
| 2010/12/09 | 31,000 | 31,700 | 31,000 | 31,100 | +400 | +1.3% | 53 |
| 2010/12/08 | 31,700 | 31,800 | 30,600 | 30,700 | -300 | -1% | 89 |
| 2010/12/07 | 30,600 | 31,300 | 30,500 | 31,000 | +1,000 | +3.3% | 117 |
| 2010/12/06 | 29,690 | 30,000 | 29,540 | 30,000 | +700 | +2.4% | 99 |
| 2010/12/03 | 29,300 | 29,500 | 29,230 | 29,300 | +70 | +0.2% | 49 |
| 2010/12/02 | 29,200 | 29,400 | 29,100 | 29,230 | +30 | +0.1% | 99 |
| 2010/12/01 | 29,110 | 29,240 | 29,000 | 29,200 | -800 | -2.7% | 88 |
| 2010/11/30 | 29,330 | 30,000 | 29,320 | 30,000 | +680 | +2.3% | 28 |
| 2010/11/29 | 30,000 | 30,000 | 29,310 | 29,320 | -280 | -0.9% | 54 |
| 2010/11/26 | 29,600 | 29,600 | 29,100 | 29,600 | +370 | +1.3% | 28 |
| 2010/11/25 | 29,400 | 29,400 | 29,100 | 29,230 | -70 | -0.2% | 30 |
| 2010/11/24 | 29,300 | 29,300 | 29,160 | 29,300 | -400 | -1.3% | 18 |
| 2010/11/22 | 30,800 | 30,800 | 29,700 | 29,700 | +400 | +1.4% | 27 |
| 2010/11/19 | 29,200 | 29,390 | 29,200 | 29,300 | +150 | +0.5% | 18 |
| 2010/11/18 | 29,000 | 29,200 | 28,800 | 29,150 | +150 | +0.5% | 23 |
| 2010/11/17 | 29,060 | 29,060 | 29,000 | 29,000 | -200 | -0.7% | 10 |
| 2010/11/16 | 29,200 | 29,300 | 29,000 | 29,200 | ±0 | ±0% | 20 |
| 2010/11/15 | 29,490 | 29,490 | 29,200 | 29,200 | -500 | -1.7% | 12 |
| 2010/11/12 | 29,900 | 30,000 | 29,700 | 29,700 | -100 | -0.3% | 17 |
| 2010/11/11 | 29,800 | 29,800 | 29,550 | 29,800 | +100 | +0.3% | 20 |
| 2010/11/10 | 29,560 | 29,900 | 29,500 | 29,700 | +200 | +0.7% | 25 |
| 2010/11/09 | 29,600 | 29,600 | 29,500 | 29,500 | -50 | -0.2% | 12 |
| 2010/11/08 | 29,520 | 29,550 | 29,500 | 29,550 | -450 | -1.5% | 17 |
| 2010/11/05 | 29,990 | 30,000 | 29,200 | 30,000 | +10 | ±0% | 15 |
| 2010/11/04 | 29,100 | 29,990 | 29,100 | 29,990 | +990 | +3.4% | 17 |
| 2010/11/02 | 29,500 | 29,500 | 29,000 | 29,000 | -1,000 | -3.3% | 15 |
| 2010/11/01 | 29,010 | 30,000 | 29,000 | 30,000 | +1,000 | +3.4% | 18 |
| 2010/10/29 | 29,500 | 29,500 | 29,000 | 29,000 | -800 | -2.7% | 12 |
| 2010/10/28 | 30,100 | 30,100 | 29,800 | 29,800 | -250 | -0.8% | 11 |
| 2010/10/27 | 30,950 | 30,950 | 30,050 | 30,050 | +550 | +1.9% | 24 |
| 2010/10/26 | 30,800 | 30,800 | 29,500 | 29,500 | +380 | +1.3% | 21 |
| 2010/10/25 | 30,550 | 30,550 | 29,120 | 29,120 | +120 | +0.4% | 24 |
| 2010/10/22 | 29,960 | 30,450 | 29,000 | 29,000 | -500 | -1.7% | 24 |
| 2010/10/21 | 28,560 | 29,500 | 28,530 | 29,500 | +970 | +3.4% | 21 |
| 2010/10/20 | 28,820 | 28,820 | 28,530 | 28,530 | -280 | -1% | 12 |
| 2010/10/19 | 28,800 | 29,000 | 28,800 | 28,810 | +210 | +0.7% | 10 |
| 2010/10/18 | 28,920 | 29,100 | 28,340 | 28,600 | -900 | -3.1% | 11 |
| 2010/10/15 | 30,800 | 30,800 | 29,500 | 29,500 | -500 | -1.7% | 14 |
| 2010/10/14 | 30,000 | 30,000 | 29,800 | 30,000 | -100 | -0.3% | 16 |
| 2010/10/13 | 30,950 | 30,950 | 29,950 | 30,100 | -900 | -2.9% | 12 |
| 2010/10/12 | 30,050 | 31,000 | 29,900 | 31,000 | +650 | +2.1% | 27 |
| 2010/10/08 | 30,400 | 30,400 | 30,350 | 30,350 | -50 | -0.2% | 13 |
| 2010/10/07 | 30,500 | 30,500 | 30,350 | 30,400 | -200 | -0.7% | 13 |
| 2010/10/06 | 30,850 | 30,850 | 30,200 | 30,600 | +100 | +0.3% | 15 |
| 2010/10/05 | 31,000 | 31,000 | 30,500 | 30,500 | -500 | -1.6% | 12 |
| 2010/10/04 | 30,800 | 31,000 | 30,500 | 31,000 | ±0 | ±0% | 13 |
3551～
3600
件表示中 / 3725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 | 35,500円 | +12.4% | - | 0.00% | 73.05倍 | 0.61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 | 62,400円 | +8.1% | - | 3.85% | 13.95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 | 156,800円 | +0.6% | -34.5% | 2.55% | 10.04倍 | 0.36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 | 108,000円 | +11.7% | -36.1% | 1.85% | 14.70倍 | 1.32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 |
| 光・彩 | 97,100円 | +1.8% | +2.7% | 2.57% | 15.29倍 | 1.00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
