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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,130 | 1,130 | 1,127 | 1,128 | -6 | -0.5% | 1,600 |
| 2018/11/08 | 1,137 | 1,137 | 1,132 | 1,134 | -2 | -0.2% | 1,000 |
| 2018/11/07 | 1,139 | 1,139 | 1,136 | 1,136 | -2 | -0.2% | 400 |
| 2018/11/06 | 1,139 | 1,139 | 1,138 | 1,138 | -1 | -0.1% | 500 |
| 2018/11/05 | 1,124 | 1,139 | 1,113 | 1,139 | +4 | +0.4% | 2,100 |
| 2018/11/02 | 1,140 | 1,140 | 1,135 | 1,135 | -10 | -0.9% | 400 |
| 2018/11/01 | 1,137 | 1,145 | 1,135 | 1,145 | +10 | +0.9% | 700 |
| 2018/10/31 | 1,130 | 1,135 | 1,130 | 1,135 | +7 | +0.6% | 400 |
| 2018/10/30 | 1,125 | 1,128 | 1,120 | 1,128 | -27 | -2.3% | 2,100 |
| 2018/10/29 | 1,160 | 1,160 | 1,155 | 1,155 | -4 | -0.3% | 1,600 |
| 2018/10/26 | 1,187 | 1,188 | 1,159 | 1,159 | ±0 | ±0% | 1,400 |
| 2018/10/25 | 1,182 | 1,182 | 1,154 | 1,159 | +5 | +0.4% | 2,600 |
| 2018/10/24 | 1,162 | 1,168 | 1,142 | 1,154 | -8 | -0.7% | 2,800 |
| 2018/10/23 | 1,173 | 1,173 | 1,162 | 1,162 | -11 | -0.9% | 900 |
| 2018/10/22 | 1,175 | 1,175 | 1,170 | 1,173 | -12 | -1% | 800 |
| 2018/10/19 | 1,176 | 1,185 | 1,170 | 1,185 | -2 | -0.2% | 600 |
| 2018/10/18 | 1,174 | 1,187 | 1,174 | 1,187 | +15 | +1.3% | 200 |
| 2018/10/17 | 1,167 | 1,177 | 1,167 | 1,172 | +6 | +0.5% | 400 |
| 2018/10/16 | 1,166 | 1,166 | 1,166 | 1,166 | ±0 | ±0% | 500 |
| 2018/10/15 | 1,180 | 1,180 | 1,163 | 1,166 | -4 | -0.3% | 600 |
| 2018/10/12 | 1,169 | 1,189 | 1,160 | 1,170 | +5 | +0.4% | 1,500 |
| 2018/10/11 | 1,180 | 1,190 | 1,165 | 1,165 | -15 | -1.3% | 3,300 |
| 2018/10/10 | 1,195 | 1,195 | 1,180 | 1,180 | -10 | -0.8% | 1,700 |
| 2018/10/09 | 1,192 | 1,192 | 1,187 | 1,190 | +2 | +0.2% | 700 |
| 2018/10/05 | 1,189 | 1,198 | 1,188 | 1,188 | -10 | -0.8% | 1,500 |
| 2018/10/04 | 1,189 | 1,198 | 1,189 | 1,198 | +9 | +0.8% | 200 |
| 2018/10/03 | 1,190 | 1,196 | 1,189 | 1,189 | -1 | -0.1% | 1,700 |
| 2018/10/02 | 1,192 | 1,200 | 1,190 | 1,190 | -2 | -0.2% | 700 |
| 2018/10/01 | 1,200 | 1,200 | 1,191 | 1,192 | -8 | -0.7% | 2,700 |
| 2018/09/28 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,100 |
| 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 |
1601～
1650
件表示中 / 3715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 | 62,300円 | +8.1% | - | 3.85% | 13.93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 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21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 |
| 光・彩 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 |
| イタミアート | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25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
