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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,211 | 1,219 | 1,211 | 1,213 | +2 | +0.2% | 1,400 |
| 2018/06/15 | 1,214 | 1,214 | 1,211 | 1,211 | -4 | -0.3% | 800 |
| 2018/06/14 | 1,219 | 1,219 | 1,215 | 1,215 | -3 | -0.2% | 800 |
| 2018/06/13 | 1,216 | 1,218 | 1,215 | 1,218 | +7 | +0.6% | 900 |
| 2018/06/12 | 1,217 | 1,217 | 1,211 | 1,211 | ±0 | ±0% | 700 |
| 2018/06/11 | 1,207 | 1,220 | 1,206 | 1,211 | +10 | +0.8% | 3,700 |
| 2018/06/08 | 1,230 | 1,230 | 1,201 | 1,201 | -24 | -2% | 6,200 |
| 2018/06/07 | 1,225 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 2,200 |
| 2018/06/06 | 1,229 | 1,229 | 1,222 | 1,225 | ±0 | ±0% | 1,300 |
| 2018/06/05 | 1,227 | 1,227 | 1,221 | 1,225 | +2 | +0.2% | 500 |
| 2018/06/04 | 1,225 | 1,233 | 1,223 | 1,223 | -2 | -0.2% | 3,400 |
| 2018/06/01 | 1,225 | 1,228 | 1,225 | 1,225 | ±0 | ±0% | 900 |
| 2018/05/31 | 1,222 | 1,225 | 1,222 | 1,225 | -5 | -0.4% | 700 |
| 2018/05/30 | 1,229 | 1,231 | 1,221 | 1,230 | ±0 | ±0% | 1,100 |
| 2018/05/29 | 1,225 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,200 |
| 2018/05/28 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 2,800 |
| 2018/05/25 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2018/05/24 | 1,231 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 1,500 |
| 2018/05/23 | 1,234 | 1,239 | 1,229 | 1,229 | +3 | +0.2% | 2,100 |
| 2018/05/22 | 1,230 | 1,232 | 1,226 | 1,226 | +1 | +0.1% | 1,100 |
| 2018/05/21 | 1,220 | 1,231 | 1,215 | 1,225 | +5 | +0.4% | 800 |
| 2018/05/18 | 1,231 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2018/05/17 | 1,220 | 1,232 | 1,215 | 1,220 | -12 | -1% | 1,100 |
| 2018/05/16 | 1,233 | 1,233 | 1,227 | 1,232 | -1 | -0.1% | 500 |
| 2018/05/15 | 1,229 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 500 |
| 2018/05/14 | 1,232 | 1,234 | 1,220 | 1,229 | +4 | +0.3% | 5,900 |
| 2018/05/11 | 1,224 | 1,225 | 1,217 | 1,225 | +1 | +0.1% | 1,300 |
| 2018/05/10 | 1,224 | 1,224 | 1,218 | 1,224 | ±0 | ±0% | 1,500 |
| 2018/05/09 | 1,218 | 1,227 | 1,218 | 1,224 | +6 | +0.5% | 900 |
| 2018/05/08 | 1,230 | 1,234 | 1,211 | 1,218 | -11 | -0.9% | 2,700 |
| 2018/05/07 | 1,219 | 1,229 | 1,218 | 1,229 | +10 | +0.8% | 1,300 |
| 2018/05/02 | 1,220 | 1,220 | 1,218 | 1,219 | -1 | -0.1% | 1,500 |
| 2018/05/01 | 1,223 | 1,223 | 1,218 | 1,220 | -3 | -0.2% | 900 |
| 2018/04/27 | 1,224 | 1,224 | 1,223 | 1,223 | +10 | +0.8% | 1,300 |
| 2018/04/26 | 1,231 | 1,231 | 1,213 | 1,213 | -13 | -1.1% | 2,600 |
| 2018/04/25 | 1,229 | 1,229 | 1,224 | 1,226 | +3 | +0.2% | 2,000 |
| 2018/04/24 | 1,221 | 1,223 | 1,221 | 1,223 | +3 | +0.2% | 700 |
| 2018/04/23 | 1,220 | 1,220 | 1,216 | 1,220 | +4 | +0.3% | 1,100 |
| 2018/04/20 | 1,215 | 1,217 | 1,215 | 1,216 | -6 | -0.5% | 300 |
| 2018/04/19 | 1,215 | 1,222 | 1,215 | 1,222 | +2 | +0.2% | 800 |
| 2018/04/18 | 1,223 | 1,223 | 1,210 | 1,220 | -3 | -0.2% | 1,500 |
| 2018/04/17 | 1,224 | 1,224 | 1,210 | 1,223 | -2 | -0.2% | 1,700 |
| 2018/04/16 | 1,212 | 1,225 | 1,212 | 1,225 | +15 | +1.2% | 1,500 |
| 2018/04/13 | 1,212 | 1,217 | 1,210 | 1,210 | -2 | -0.2% | 600 |
| 2018/04/12 | 1,216 | 1,216 | 1,210 | 1,212 | +4 | +0.3% | 500 |
| 2018/04/11 | 1,210 | 1,222 | 1,208 | 1,208 | -2 | -0.2% | 1,400 |
| 2018/04/10 | 1,206 | 1,210 | 1,206 | 1,210 | +2 | +0.2% | 1,000 |
| 2018/04/09 | 1,220 | 1,220 | 1,203 | 1,208 | -4 | -0.3% | 3,300 |
| 2018/04/06 | 1,224 | 1,224 | 1,212 | 1,212 | -1 | -0.1% | 600 |
| 2018/04/05 | 1,224 | 1,228 | 1,206 | 1,213 | -7 | -0.6% | 2,500 |
1701～
1750
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 | 62,500円 | +8.1% | - | 3.84% | 13.97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 | 99,200円 | +1.8% | +2.7% | 2.52% | 15.62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 | 104,300円 | +11.7% | -36.1% | 1.92% | 14.19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
