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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,170 | 1,172 | 1,160 | 1,172 | +2 | +0.2% | 1,200 |
| 2014/03/05 | 1,200 | 1,200 | 1,170 | 1,170 | - | - | 500 |
| 2014/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/03 | 1,190 | 1,190 | 1,150 | 1,188 | -11 | -0.9% | 1,300 |
| 2014/02/28 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2014/02/27 | 1,197 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 500 |
| 2014/02/26 | 1,197 | 1,197 | 1,195 | 1,195 | +5 | +0.4% | 1,400 |
| 2014/02/25 | 1,188 | 1,190 | 1,188 | 1,190 | +10 | +0.8% | 1,900 |
| 2014/02/24 | 1,185 | 1,185 | 1,161 | 1,180 | ±0 | ±0% | 300 |
| 2014/02/21 | 1,185 | 1,185 | 1,155 | 1,180 | +30 | +2.6% | 1,200 |
| 2014/02/20 | 1,150 | 1,155 | 1,150 | 1,150 | -25 | -2.1% | 300 |
| 2014/02/19 | 1,175 | 1,180 | 1,150 | 1,175 | +5 | +0.4% | 1,200 |
| 2014/02/18 | 1,140 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 6,700 |
| 2014/02/17 | 1,155 | 1,155 | 1,150 | 1,150 | -12 | -1% | 1,400 |
| 2014/02/14 | 1,180 | 1,180 | 1,162 | 1,162 | -16 | -1.4% | 500 |
| 2014/02/13 | 1,150 | 1,180 | 1,150 | 1,178 | +23 | +2% | 800 |
| 2014/02/12 | 1,139 | 1,178 | 1,111 | 1,155 | +44 | +4% | 10,900 |
| 2014/02/10 | 1,110 | 1,160 | 1,100 | 1,111 | +21 | +1.9% | 4,600 |
| 2014/02/07 | 1,140 | 1,140 | 1,052 | 1,090 | +40 | +3.8% | 2,200 |
| 2014/02/06 | 1,050 | 1,080 | 1,050 | 1,050 | +27 | +2.6% | 1,500 |
| 2014/02/05 | 1,052 | 1,110 | 1,010 | 1,023 | -10 | -1% | 9,100 |
| 2014/02/04 | 1,100 | 1,100 | 1,010 | 1,033 | -107 | -9.4% | 12,600 |
| 2014/02/03 | 1,130 | 1,200 | 1,121 | 1,140 | -110 | -8.8% | 14,400 |
| 2014/01/31 | 1,270 | 1,292 | 1,240 | 1,250 | -20 | -1.6% | 1,300 |
| 2014/01/30 | 1,250 | 1,270 | 1,250 | 1,270 | +8 | +0.6% | 2,300 |
| 2014/01/29 | 1,290 | 1,290 | 1,256 | 1,262 | -8 | -0.6% | 1,600 |
| 2014/01/28 | 1,280 | 1,289 | 1,240 | 1,270 | +20 | +1.6% | 3,300 |
| 2014/01/27 | 1,276 | 1,276 | 1,220 | 1,250 | -55 | -4.2% | 3,000 |
| 2014/01/24 | 1,307 | 1,307 | 1,275 | 1,305 | -15 | -1.1% | 3,200 |
| 2014/01/23 | 1,328 | 1,328 | 1,318 | 1,320 | +5 | +0.4% | 5,100 |
| 2014/01/22 | 1,302 | 1,315 | 1,302 | 1,315 | +15 | +1.2% | 1,800 |
| 2014/01/21 | 1,300 | 1,300 | 1,296 | 1,300 | ±0 | ±0% | 1,900 |
| 2014/01/20 | 1,299 | 1,318 | 1,280 | 1,300 | +20 | +1.6% | 2,500 |
| 2014/01/17 | 1,278 | 1,280 | 1,274 | 1,280 | +15 | +1.2% | 4,300 |
| 2014/01/16 | 1,260 | 1,267 | 1,250 | 1,265 | -2 | -0.2% | 4,300 |
| 2014/01/15 | 1,260 | 1,267 | 1,211 | 1,267 | +42 | +3.4% | 4,500 |
| 2014/01/14 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 3,200 |
| 2014/01/10 | 1,236 | 1,245 | 1,236 | 1,240 | -6 | -0.5% | 2,500 |
| 2014/01/09 | 1,235 | 1,246 | 1,235 | 1,246 | +11 | +0.9% | 5,600 |
| 2014/01/08 | 1,229 | 1,237 | 1,229 | 1,235 | +10 | +0.8% | 2,600 |
| 2014/01/07 | 1,220 | 1,225 | 1,220 | 1,225 | +15 | +1.2% | 3,300 |
| 2014/01/06 | 1,200 | 1,215 | 1,195 | 1,210 | +35 | +3% | 2,300 |
| 2013/12/30 | 1,175 | 1,213 | 1,175 | 1,175 | +13 | +1.1% | 6,200 |
| 2013/12/27 | 1,200 | 1,200 | 1,150 | 1,162 | -28 | -2.4% | 4,300 |
| 2013/12/26 | 1,194 | 1,195 | 1,179 | 1,190 | +67 | +6% | 4,500 |
| 2013/12/25 | 1,132 | 1,139 | 1,123 | 1,123 | -7 | -0.6% | 7,400 |
| 2013/12/24 | 1,150 | 1,150 | 1,120 | 1,130 | -20 | -1.7% | 8,500 |
| 2013/12/20 | 1,179 | 1,179 | 1,148 | 1,150 | -3 | -0.3% | 6,000 |
| 2013/12/19 | 1,182 | 1,182 | 1,150 | 1,153 | -28 | -2.4% | 5,000 |
| 2013/12/18 | 1,186 | 1,187 | 1,181 | 1,181 | +1 | +0.1% | 2,900 |
2751～
2800
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
