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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 33,800 | 33,800 | 32,500 | 33,000 | -100 | -0.3% | 26 |
2010/06/22 | 32,900 | 33,200 | 32,050 | 33,100 | +200 | +0.6% | 23 |
2010/06/21 | 33,400 | 33,400 | 32,800 | 32,900 | -500 | -1.5% | 24 |
2010/06/18 | 33,400 | 33,400 | 33,400 | 33,400 | +550 | +1.7% | 1 |
2010/06/17 | 32,850 | 32,850 | 32,850 | 32,850 | +50 | +0.2% | 7 |
2010/06/16 | 33,500 | 33,500 | 32,800 | 32,800 | ±0 | ±0% | 12 |
2010/06/15 | 33,850 | 34,000 | 32,800 | 32,800 | -1,200 | -3.5% | 23 |
2010/06/14 | 34,600 | 35,000 | 34,000 | 34,000 | +100 | +0.3% | 9 |
2010/06/11 | 34,700 | 34,700 | 32,500 | 33,900 | -800 | -2.3% | 59 |
2010/06/10 | 34,100 | 34,800 | 33,550 | 34,700 | -100 | -0.3% | 15 |
2010/06/09 | 34,750 | 34,800 | 33,400 | 34,800 | ±0 | ±0% | 17 |
2010/06/08 | 34,500 | 34,800 | 34,500 | 34,800 | +1,500 | +4.5% | 4 |
2010/06/07 | 34,100 | 34,500 | 33,300 | 33,300 | -1,200 | -3.5% | 30 |
2010/06/04 | 36,000 | 36,000 | 33,500 | 34,500 | -1,100 | -3.1% | 55 |
2010/06/03 | 35,600 | 36,500 | 35,050 | 35,600 | +500 | +1.4% | 32 |
2010/06/02 | 35,800 | 36,500 | 35,100 | 35,100 | -400 | -1.1% | 25 |
2010/06/01 | 35,600 | 35,900 | 35,500 | 35,500 | -1,500 | -4.1% | 30 |
2010/05/31 | 37,000 | 37,000 | 37,000 | 37,000 | -200 | -0.5% | 1 |
2010/05/28 | 35,000 | 37,200 | 35,000 | 37,200 | +1,700 | +4.8% | 19 |
2010/05/27 | 34,900 | 35,500 | 34,500 | 35,500 | -1,500 | -4.1% | 18 |
2010/05/26 | 35,500 | 39,000 | 35,500 | 37,000 | +2,500 | +7.2% | 55 |
2010/05/25 | 34,700 | 35,000 | 34,300 | 34,500 | -500 | -1.4% | 11 |
2010/05/24 | 34,600 | 35,500 | 34,600 | 35,000 | -1,400 | -3.8% | 34 |
2010/05/21 | 36,100 | 36,400 | 33,100 | 36,400 | +1,000 | +2.8% | 44 |
2010/05/20 | 35,600 | 35,850 | 34,000 | 35,400 | -400 | -1.1% | 47 |
2010/05/19 | 34,750 | 36,400 | 34,000 | 35,800 | -2,450 | -6.4% | 112 |
2010/05/18 | 44,550 | 44,550 | 38,250 | 38,250 | -7,000 | -15.5% | 176 |
2010/05/17 | 41,750 | 45,950 | 39,500 | 45,250 | +6,300 | +16.2% | 668 |
2010/05/14 | 34,000 | 38,950 | 34,000 | 38,950 | +7,000 | +21.9% | 317 |
2010/05/13 | 31,950 | 31,950 | 31,950 | 31,950 | +350 | +1.1% | 9 |
2010/05/12 | 31,950 | 31,950 | 31,600 | 31,600 | -150 | -0.5% | 5 |
2010/05/11 | 31,750 | 31,750 | 31,750 | 31,750 | +450 | +1.4% | 6 |
2010/05/10 | 31,050 | 31,950 | 31,000 | 31,300 | -700 | -2.2% | 10 |
2010/05/07 | 32,000 | 32,000 | 31,050 | 32,000 | +500 | +1.6% | 8 |
2010/05/06 | 32,550 | 32,550 | 31,500 | 31,500 | -1,000 | -3.1% | 7 |
2010/04/30 | 32,400 | 32,500 | 32,200 | 32,500 | -450 | -1.4% | 14 |
2010/04/28 | 33,000 | 33,000 | 32,950 | 32,950 | +450 | +1.4% | 17 |
2010/04/27 | 32,900 | 32,950 | 32,500 | 32,500 | ±0 | ±0% | 17 |
2010/04/26 | 32,900 | 33,000 | 32,500 | 32,500 | -300 | -0.9% | 17 |
2010/04/23 | 32,900 | 32,900 | 32,800 | 32,800 | +800 | +2.5% | 18 |
2010/04/22 | 31,800 | 32,000 | 31,800 | 32,000 | ±0 | ±0% | 3 |
2010/04/21 | 32,300 | 32,300 | 32,000 | 32,000 | -500 | -1.5% | 13 |
2010/04/20 | 32,500 | 32,500 | 32,500 | 32,500 | ±0 | ±0% | 7 |
2010/04/19 | 32,500 | 32,500 | 32,500 | 32,500 | ±0 | ±0% | 3 |
2010/04/16 | 32,500 | 32,500 | 32,500 | 32,500 | -500 | -1.5% | 5 |
2010/04/15 | 33,000 | 33,000 | 33,000 | 33,000 | +300 | +0.9% | 3 |
2010/04/14 | 33,000 | 33,000 | 32,700 | 32,700 | +200 | +0.6% | 7 |
2010/04/13 | 33,000 | 33,000 | 32,500 | 32,500 | -500 | -1.5% | 8 |
2010/04/12 | 32,950 | 33,000 | 32,950 | 33,000 | +50 | +0.2% | 10 |
2010/04/09 | 33,000 | 33,000 | 32,950 | 32,950 | +150 | +0.5% | 8 |
3401~
3450
件表示中 / 3456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 | 46,700円 | +3.8% | - | 0.00% | 39.61倍 | 0.66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 |
光陽社 | 171,000円 | +2.3% | -32.6% | 0.00% | 7.23倍 | 0.66倍 |
|
オフセット印刷用写真製版の大手。DTP製版・印刷の一体受注促進。高品位テコに印刷強化 |
セブン工 | 50,500円 | +1.9% | +169.0% | 3.96% | 34.14倍 | 0.36倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
研 創 | 52,100円 | +0.9% | -9.4% | 4.03% | 12.28倍 | 0.62倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。LED銘板が6割。広島を本拠に全国展開 |
アミファ | 63,700円 | +14.1% | +16.3% | 3.77% | 12.48倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム