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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,440 | 3,450 | 3,390 | 3,410 | -15 | -0.4% | 104,900 |
| 2024/11/21 | 3,520 | 3,535 | 3,390 | 3,425 | -60 | -1.7% | 100,200 |
| 2024/11/20 | 3,490 | 3,510 | 3,455 | 3,485 | -5 | -0.1% | 43,100 |
| 2024/11/19 | 3,410 | 3,490 | 3,360 | 3,490 | +40 | +1.2% | 61,000 |
| 2024/11/18 | 3,460 | 3,585 | 3,445 | 3,450 | -80 | -2.3% | 71,200 |
| 2024/11/15 | 3,445 | 3,555 | 3,440 | 3,530 | +55 | +1.6% | 104,000 |
| 2024/11/14 | 3,600 | 3,600 | 3,470 | 3,475 | -140 | -3.9% | 84,700 |
| 2024/11/13 | 3,630 | 3,685 | 3,585 | 3,615 | -35 | -1% | 87,600 |
| 2024/11/12 | 3,765 | 3,795 | 3,650 | 3,650 | -220 | -5.7% | 148,400 |
| 2024/11/11 | 3,875 | 3,885 | 3,815 | 3,870 | -75 | -1.9% | 80,300 |
| 2024/11/08 | 3,965 | 3,985 | 3,935 | 3,945 | +20 | +0.5% | 50,300 |
| 2024/11/07 | 3,945 | 3,980 | 3,820 | 3,925 | -20 | -0.5% | 72,900 |
| 2024/11/06 | 3,900 | 3,945 | 3,880 | 3,945 | +50 | +1.3% | 51,600 |
| 2024/11/05 | 3,895 | 3,915 | 3,860 | 3,895 | +40 | +1% | 42,500 |
| 2024/11/01 | 3,930 | 3,940 | 3,850 | 3,855 | -165 | -4.1% | 84,000 |
| 2024/10/31 | 3,995 | 4,025 | 3,950 | 4,020 | +25 | +0.6% | 57,000 |
| 2024/10/30 | 3,945 | 4,020 | 3,940 | 3,995 | +70 | +1.8% | 66,600 |
| 2024/10/29 | 3,915 | 3,945 | 3,870 | 3,925 | -35 | -0.9% | 40,800 |
| 2024/10/28 | 3,870 | 3,965 | 3,800 | 3,960 | +140 | +3.7% | 69,800 |
| 2024/10/25 | 3,835 | 3,850 | 3,785 | 3,820 | -15 | -0.4% | 58,700 |
| 2024/10/24 | 3,815 | 3,855 | 3,800 | 3,835 | -15 | -0.4% | 69,900 |
| 2024/10/23 | 3,940 | 3,940 | 3,840 | 3,850 | -70 | -1.8% | 65,100 |
| 2024/10/22 | 4,000 | 4,000 | 3,895 | 3,920 | -90 | -2.2% | 70,900 |
| 2024/10/21 | 4,005 | 4,020 | 3,970 | 4,010 | +15 | +0.4% | 64,700 |
| 2024/10/18 | 3,950 | 4,005 | 3,890 | 3,995 | +85 | +2.2% | 77,900 |
| 2024/10/17 | 3,980 | 3,980 | 3,850 | 3,910 | -80 | -2% | 87,800 |
| 2024/10/16 | 3,945 | 3,995 | 3,890 | 3,990 | -25 | -0.6% | 110,300 |
| 2024/10/15 | 4,035 | 4,055 | 3,970 | 4,015 | +70 | +1.8% | 126,800 |
| 2024/10/11 | 4,030 | 4,030 | 3,945 | 3,945 | -45 | -1.1% | 69,100 |
| 2024/10/10 | 4,080 | 4,095 | 3,965 | 3,990 | -20 | -0.5% | 117,100 |
| 2024/10/09 | 3,965 | 4,045 | 3,945 | 4,010 | +115 | +3% | 179,200 |
| 2024/10/08 | 3,800 | 3,995 | 3,795 | 3,895 | +30 | +0.8% | 166,900 |
| 2024/10/07 | 3,840 | 3,900 | 3,690 | 3,865 | +95 | +2.5% | 168,000 |
| 2024/10/04 | 3,840 | 3,870 | 3,770 | 3,770 | -70 | -1.8% | 48,700 |
| 2024/10/03 | 3,835 | 3,890 | 3,785 | 3,840 | +135 | +3.6% | 111,800 |
| 2024/10/02 | 3,665 | 3,740 | 3,660 | 3,705 | -65 | -1.7% | 88,800 |
| 2024/10/01 | 3,630 | 3,785 | 3,600 | 3,770 | +170 | +4.7% | 71,000 |
| 2024/09/30 | 3,625 | 3,715 | 3,590 | 3,600 | -205 | -5.4% | 123,300 |
| 2024/09/27 | 3,795 | 3,845 | 3,755 | 3,805 | +25 | +0.7% | 109,500 |
| 2024/09/26 | 3,750 | 3,820 | 3,720 | 3,780 | +135 | +3.7% | 185,000 |
| 2024/09/25 | 3,620 | 3,685 | 3,575 | 3,645 | +5 | +0.1% | 142,300 |
| 2024/09/24 | 3,765 | 3,765 | 3,600 | 3,640 | -195 | -5.1% | 202,500 |
| 2024/09/20 | 3,665 | 3,945 | 3,660 | 3,835 | +265 | +7.4% | 462,700 |
| 2024/09/19 | 3,520 | 3,590 | 3,455 | 3,570 | +150 | +4.4% | 96,800 |
| 2024/09/18 | 3,515 | 3,535 | 3,420 | 3,420 | -55 | -1.6% | 99,800 |
| 2024/09/17 | 3,455 | 3,495 | 3,400 | 3,475 | -10 | -0.3% | 141,400 |
| 2024/09/13 | 3,380 | 3,510 | 3,380 | 3,485 | +90 | +2.7% | 142,300 |
| 2024/09/12 | 3,340 | 3,435 | 3,305 | 3,395 | +195 | +6.1% | 125,900 |
| 2024/09/11 | 3,210 | 3,300 | 3,165 | 3,200 | -10 | -0.3% | 84,800 |
| 2024/09/10 | 3,250 | 3,285 | 3,195 | 3,210 | -10 | -0.3% | 55,600 |
1～
50
件表示中 / 2365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 | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア４割 |
| パイオラックス | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61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 |
| ジーテクト | 158,700円 | +0.4% | -23.8% | 4.66% | 6.84倍 | 0.36倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
市場注目の銘柄
チャート関連のコラム
