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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,226 | 1,226 | 1,215 | 1,226 | -1 | -0.1% | 700 |
| 2018/08/27 | 1,225 | 1,227 | 1,204 | 1,227 | +24 | +2% | 1,000 |
| 2018/08/24 | 1,208 | 1,208 | 1,203 | 1,203 | -3 | -0.2% | 500 |
| 2018/08/23 | 1,214 | 1,214 | 1,203 | 1,206 | -6 | -0.5% | 1,200 |
| 2018/08/22 | 1,212 | 1,212 | 1,210 | 1,212 | +10 | +0.8% | 700 |
| 2018/08/21 | 1,214 | 1,214 | 1,202 | 1,202 | -13 | -1.1% | 2,900 |
| 2018/08/20 | 1,230 | 1,230 | 1,215 | 1,215 | +2 | +0.2% | 400 |
| 2018/08/17 | 1,212 | 1,213 | 1,212 | 1,213 | -2 | -0.2% | 500 |
| 2018/08/16 | 1,221 | 1,221 | 1,215 | 1,215 | - | - | 1,100 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 1,248 | 1,248 | 1,220 | 1,227 | +1 | +0.1% | 1,500 |
| 2018/08/13 | 1,235 | 1,240 | 1,226 | 1,226 | -9 | -0.7% | 1,500 |
| 2018/08/10 | 1,246 | 1,246 | 1,235 | 1,235 | ±0 | ±0% | 2,800 |
| 2018/08/09 | 1,248 | 1,248 | 1,230 | 1,235 | +5 | +0.4% | 300 |
| 2018/08/08 | 1,245 | 1,250 | 1,225 | 1,230 | -14 | -1.1% | 4,300 |
| 2018/08/07 | 1,247 | 1,247 | 1,235 | 1,244 | +6 | +0.5% | 1,300 |
| 2018/08/06 | 1,239 | 1,248 | 1,238 | 1,238 | +3 | +0.2% | 2,200 |
| 2018/08/03 | 1,235 | 1,235 | 1,233 | 1,235 | +5 | +0.4% | 2,500 |
| 2018/08/02 | 1,238 | 1,238 | 1,230 | 1,230 | +5 | +0.4% | 700 |
| 2018/08/01 | 1,225 | 1,226 | 1,223 | 1,225 | ±0 | ±0% | 1,700 |
| 2018/07/31 | 1,222 | 1,230 | 1,221 | 1,225 | +4 | +0.3% | 1,500 |
| 2018/07/30 | 1,216 | 1,240 | 1,211 | 1,221 | -21 | -1.7% | 4,400 |
| 2018/07/27 | 1,244 | 1,248 | 1,239 | 1,242 | +3 | +0.2% | 3,100 |
| 2018/07/26 | 1,249 | 1,249 | 1,239 | 1,239 | +5 | +0.4% | 1,100 |
| 2018/07/25 | 1,241 | 1,241 | 1,233 | 1,234 | +1 | +0.1% | 800 |
| 2018/07/24 | 1,234 | 1,243 | 1,233 | 1,233 | +4 | +0.3% | 600 |
| 2018/07/23 | 1,238 | 1,238 | 1,229 | 1,229 | +2 | +0.2% | 800 |
| 2018/07/20 | 1,230 | 1,230 | 1,226 | 1,227 | -13 | -1% | 700 |
| 2018/07/19 | 1,245 | 1,245 | 1,240 | 1,240 | -8 | -0.6% | 500 |
| 2018/07/18 | 1,230 | 1,248 | 1,221 | 1,248 | +10 | +0.8% | 5,100 |
| 2018/07/17 | 1,244 | 1,244 | 1,225 | 1,238 | +15 | +1.2% | 800 |
| 2018/07/13 | 1,243 | 1,243 | 1,222 | 1,223 | -1 | -0.1% | 1,100 |
| 2018/07/12 | 1,244 | 1,244 | 1,224 | 1,224 | -12 | -1% | 2,000 |
| 2018/07/11 | 1,242 | 1,242 | 1,236 | 1,236 | ±0 | ±0% | 1,000 |
| 2018/07/10 | 1,247 | 1,247 | 1,236 | 1,236 | +2 | +0.2% | 1,100 |
| 2018/07/09 | 1,226 | 1,234 | 1,220 | 1,234 | +10 | +0.8% | 1,600 |
| 2018/07/06 | 1,240 | 1,240 | 1,222 | 1,224 | +4 | +0.3% | 800 |
| 2018/07/05 | 1,220 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 800 |
| 2018/07/04 | 1,224 | 1,230 | 1,224 | 1,230 | +7 | +0.6% | 800 |
| 2018/07/03 | 1,237 | 1,237 | 1,223 | 1,223 | -17 | -1.4% | 1,100 |
| 2018/07/02 | 1,238 | 1,248 | 1,231 | 1,240 | +9 | +0.7% | 500 |
| 2018/06/29 | 1,249 | 1,249 | 1,223 | 1,231 | -19 | -1.5% | 1,500 |
| 2018/06/28 | 1,250 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 2,400 |
| 2018/06/27 | 1,250 | 1,250 | 1,240 | 1,250 | +7 | +0.6% | 2,600 |
| 2018/06/26 | 1,249 | 1,249 | 1,240 | 1,243 | +1 | +0.1% | 2,900 |
| 2018/06/25 | 1,249 | 1,249 | 1,236 | 1,242 | +7 | +0.6% | 3,700 |
| 2018/06/22 | 1,247 | 1,247 | 1,235 | 1,235 | -9 | -0.7% | 900 |
| 2018/06/21 | 1,225 | 1,244 | 1,225 | 1,244 | +19 | +1.6% | 3,700 |
| 2018/06/20 | 1,224 | 1,225 | 1,224 | 1,225 | -4 | -0.3% | 2,100 |
| 2018/06/19 | 1,215 | 1,229 | 1,215 | 1,229 | +16 | +1.3% | 3,800 |
1651～
1700
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 | 36,000円 | +12.4% | - | 0.00% | 74.08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 |
| 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 | 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 | 104,400円 | +11.7% | -36.1% | 1.92% | 14.21倍 | 1.27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
