ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 4,070 | 4,340 | 4,060 | 4,340 | +195 | +4.7% | 251,200 |
| 2026/02/27 | 4,030 | 4,170 | 4,015 | 4,145 | +45 | +1.1% | 184,800 |
| 2026/02/26 | 3,995 | 4,140 | 3,980 | 4,100 | +160 | +4.1% | 226,500 |
| 2026/02/25 | 3,850 | 3,985 | 3,835 | 3,940 | +110 | +2.9% | 139,500 |
| 2026/02/24 | 3,730 | 3,880 | 3,730 | 3,830 | +50 | +1.3% | 268,700 |
| 2026/02/20 | 3,650 | 3,860 | 3,640 | 3,780 | +95 | +2.6% | 184,200 |
| 2026/02/19 | 3,670 | 3,850 | 3,620 | 3,685 | +85 | +2.4% | 417,200 |
| 2026/02/18 | 3,500 | 3,625 | 3,455 | 3,600 | +115 | +3.3% | 181,700 |
| 2026/02/17 | 3,595 | 3,650 | 3,415 | 3,485 | -90 | -2.5% | 272,200 |
| 2026/02/16 | 3,755 | 3,810 | 3,555 | 3,575 | -390 | -9.8% | 380,600 |
| 2026/02/13 | 4,100 | 4,120 | 3,945 | 3,965 | -135 | -3.3% | 164,300 |
| 2026/02/12 | 4,010 | 4,250 | 4,010 | 4,100 | +150 | +3.8% | 227,700 |
| 2026/02/10 | 3,880 | 3,995 | 3,880 | 3,950 | +95 | +2.5% | 205,500 |
| 2026/02/09 | 3,925 | 3,930 | 3,815 | 3,855 | +65 | +1.7% | 132,700 |
| 2026/02/06 | 3,805 | 3,810 | 3,725 | 3,790 | -20 | -0.5% | 93,000 |
| 2026/02/05 | 3,820 | 3,860 | 3,785 | 3,810 | -10 | -0.3% | 90,700 |
| 2026/02/04 | 3,860 | 3,875 | 3,820 | 3,820 | -95 | -2.4% | 85,100 |
| 2026/02/03 | 3,820 | 3,930 | 3,790 | 3,915 | +165 | +4.4% | 150,500 |
| 2026/02/02 | 3,760 | 3,915 | 3,730 | 3,750 | -55 | -1.4% | 174,600 |
| 2026/01/30 | 3,785 | 3,815 | 3,740 | 3,805 | +35 | +0.9% | 148,800 |
| 2026/01/29 | 3,815 | 3,835 | 3,710 | 3,770 | -45 | -1.2% | 108,000 |
| 2026/01/28 | 3,840 | 3,845 | 3,745 | 3,815 | +20 | +0.5% | 95,800 |
| 2026/01/27 | 3,785 | 3,835 | 3,785 | 3,795 | -5 | -0.1% | 80,400 |
| 2026/01/26 | 3,790 | 3,835 | 3,765 | 3,800 | -100 | -2.6% | 91,400 |
| 2026/01/23 | 3,900 | 3,950 | 3,860 | 3,900 | -15 | -0.4% | 71,900 |
| 2026/01/22 | 3,885 | 3,965 | 3,850 | 3,915 | +100 | +2.6% | 130,000 |
| 2026/01/21 | 3,700 | 3,850 | 3,695 | 3,815 | +65 | +1.7% | 81,900 |
| 2026/01/20 | 3,860 | 3,880 | 3,750 | 3,750 | -130 | -3.4% | 116,100 |
| 2026/01/19 | 3,935 | 3,935 | 3,865 | 3,880 | -70 | -1.8% | 72,700 |
| 2026/01/16 | 3,860 | 3,960 | 3,855 | 3,950 | +60 | +1.5% | 88,900 |
| 2026/01/15 | 3,790 | 3,890 | 3,755 | 3,890 | +40 | +1% | 93,400 |
| 2026/01/14 | 3,825 | 3,880 | 3,825 | 3,850 | +40 | +1% | 88,400 |
| 2026/01/13 | 3,825 | 3,850 | 3,760 | 3,810 | +55 | +1.5% | 168,000 |
| 2026/01/09 | 3,745 | 3,825 | 3,720 | 3,755 | +10 | +0.3% | 98,300 |
| 2026/01/08 | 3,750 | 3,810 | 3,735 | 3,745 | -35 | -0.9% | 87,200 |
| 2026/01/07 | 3,870 | 3,930 | 3,740 | 3,780 | -70 | -1.8% | 160,500 |
| 2026/01/06 | 3,900 | 3,925 | 3,825 | 3,850 | -10 | -0.3% | 118,300 |
| 2026/01/05 | 3,825 | 3,885 | 3,800 | 3,860 | +90 | +2.4% | 125,900 |
| 2025/12/30 | 3,780 | 3,835 | 3,725 | 3,770 | -45 | -1.2% | 140,800 |
| 2025/12/29 | 3,800 | 3,835 | 3,780 | 3,815 | -5 | -0.1% | 86,400 |
| 2025/12/26 | 3,825 | 3,845 | 3,805 | 3,820 | +15 | +0.4% | 46,700 |
| 2025/12/25 | 3,770 | 3,840 | 3,745 | 3,805 | +5 | +0.1% | 41,200 |
| 2025/12/24 | 3,755 | 3,865 | 3,735 | 3,800 | +30 | +0.8% | 71,400 |
| 2025/12/23 | 3,665 | 3,800 | 3,665 | 3,770 | +105 | +2.9% | 190,900 |
| 2025/12/22 | 3,630 | 3,710 | 3,630 | 3,665 | +105 | +2.9% | 82,600 |
| 2025/12/19 | 3,555 | 3,590 | 3,520 | 3,560 | +5 | +0.1% | 76,800 |
| 2025/12/18 | 3,600 | 3,615 | 3,555 | 3,555 | -80 | -2.2% | 77,200 |
| 2025/12/17 | 3,600 | 3,665 | 3,545 | 3,635 | +75 | +2.1% | 118,900 |
| 2025/12/16 | 3,645 | 3,650 | 3,550 | 3,560 | -105 | -2.9% | 81,200 |
| 2025/12/15 | 3,640 | 3,670 | 3,590 | 3,665 | +10 | +0.3% | 60,600 |
1～
50
件表示中 / 2672件
類似銘柄と比較する
現在ご覧いただいている「ＲＳＴＥＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＳＴＥＣＨ | 434,000円 | +9.5% | +3.4% | 1.27% | 11.53倍 | 1.43倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 技術承継 | 1,363,000円 | +53.7% | +55.4% | 0.00% | 60.28倍 | 13.09倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ノーリツ | 240,700円 | +3.9% | -0.8% | 3.91% | 12.80倍 | 0.79倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| 川田ＴＥＣＨ | 536,000円 | -13.5% | -15.2% | 2.71% | 11.13倍 | 1.01倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 中発条 | 354,500円 | -0.1% | -26.2% | 1.69% | 7.78倍 | 1.12倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
市場注目の銘柄
チャート関連のコラム
