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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,160 | 7,240 | 7,090 | 7,140 | +190 | +2.7% | 36,100 |
| 2022/08/25 | 7,010 | 7,090 | 6,900 | 6,950 | -70 | -1% | 42,300 |
| 2022/08/24 | 7,000 | 7,130 | 6,990 | 7,020 | +30 | +0.4% | 26,100 |
| 2022/08/23 | 7,000 | 7,170 | 6,950 | 6,990 | -110 | -1.5% | 45,200 |
| 2022/08/22 | 7,280 | 7,360 | 7,040 | 7,100 | -320 | -4.3% | 119,400 |
| 2022/08/19 | 7,300 | 7,580 | 7,300 | 7,420 | +220 | +3.1% | 139,600 |
| 2022/08/18 | 6,980 | 7,200 | 6,810 | 7,200 | +300 | +4.3% | 89,100 |
| 2022/08/17 | 7,000 | 7,000 | 6,840 | 6,900 | -30 | -0.4% | 39,700 |
| 2022/08/16 | 6,760 | 7,100 | 6,560 | 6,930 | +70 | +1% | 108,900 |
| 2022/08/15 | 6,750 | 7,370 | 6,750 | 6,860 | +400 | +6.2% | 253,400 |
| 2022/08/12 | 6,390 | 6,510 | 6,370 | 6,460 | +160 | +2.5% | 42,800 |
| 2022/08/10 | 6,380 | 6,380 | 6,240 | 6,300 | -120 | -1.9% | 33,200 |
| 2022/08/09 | 6,570 | 6,570 | 6,410 | 6,420 | -150 | -2.3% | 29,500 |
| 2022/08/08 | 6,500 | 6,570 | 6,430 | 6,570 | +70 | +1.1% | 21,900 |
| 2022/08/05 | 6,440 | 6,520 | 6,380 | 6,500 | +160 | +2.5% | 39,100 |
| 2022/08/04 | 6,300 | 6,420 | 6,300 | 6,340 | +130 | +2.1% | 37,500 |
| 2022/08/03 | 6,290 | 6,300 | 6,160 | 6,210 | -60 | -1% | 22,200 |
| 2022/08/02 | 6,350 | 6,350 | 6,180 | 6,270 | -110 | -1.7% | 36,300 |
| 2022/08/01 | 6,200 | 6,380 | 6,070 | 6,380 | +180 | +2.9% | 59,300 |
| 2022/07/29 | 6,420 | 6,420 | 6,170 | 6,200 | -220 | -3.4% | 108,100 |
| 2022/07/28 | 6,620 | 6,650 | 6,270 | 6,420 | +200 | +3.2% | 313,200 |
| 2022/07/27 | 6,000 | 6,220 | 6,000 | 6,220 | +200 | +3.3% | 45,600 |
| 2022/07/26 | 6,040 | 6,090 | 5,960 | 6,020 | +50 | +0.8% | 28,100 |
| 2022/07/25 | 6,000 | 6,020 | 5,940 | 5,970 | -80 | -1.3% | 25,300 |
| 2022/07/22 | 6,050 | 6,110 | 5,970 | 6,050 | +10 | +0.2% | 39,400 |
| 2022/07/21 | 5,890 | 6,050 | 5,850 | 6,040 | +150 | +2.5% | 43,900 |
| 2022/07/20 | 5,970 | 5,990 | 5,870 | 5,890 | +80 | +1.4% | 47,200 |
| 2022/07/19 | 5,750 | 5,810 | 5,690 | 5,810 | +90 | +1.6% | 30,400 |
| 2022/07/15 | 5,770 | 5,770 | 5,630 | 5,720 | -30 | -0.5% | 34,500 |
| 2022/07/14 | 5,690 | 5,770 | 5,610 | 5,750 | +10 | +0.2% | 35,700 |
| 2022/07/13 | 5,800 | 5,830 | 5,660 | 5,740 | -60 | -1% | 62,000 |
| 2022/07/12 | 6,000 | 6,000 | 5,740 | 5,800 | -230 | -3.8% | 99,000 |
| 2022/07/11 | 6,200 | 6,200 | 5,990 | 6,030 | -10 | -0.2% | 25,700 |
| 2022/07/08 | 5,990 | 6,160 | 5,950 | 6,040 | +70 | +1.2% | 64,400 |
| 2022/07/07 | 5,880 | 5,970 | 5,810 | 5,970 | +140 | +2.4% | 31,500 |
| 2022/07/06 | 5,940 | 6,000 | 5,800 | 5,830 | -210 | -3.5% | 64,100 |
| 2022/07/05 | 5,990 | 6,080 | 5,950 | 6,040 | +100 | +1.7% | 29,900 |
| 2022/07/04 | 5,970 | 6,080 | 5,870 | 5,940 | -60 | -1% | 45,200 |
| 2022/07/01 | 6,220 | 6,300 | 5,970 | 6,000 | -320 | -5.1% | 112,600 |
| 2022/06/30 | 6,350 | 6,700 | 6,310 | 6,320 | +10 | +0.2% | 135,800 |
| 2022/06/29 | 6,120 | 6,340 | 6,100 | 6,310 | +160 | +2.6% | 93,400 |
| 2022/06/28 | 6,000 | 6,150 | 5,950 | 6,150 | +170 | +2.8% | 56,100 |
| 2022/06/27 | 5,980 | 6,000 | 5,900 | 5,980 | +90 | +1.5% | 33,000 |
| 2022/06/24 | 5,830 | 5,910 | 5,790 | 5,890 | +70 | +1.2% | 36,300 |
| 2022/06/23 | 5,780 | 5,950 | 5,770 | 5,820 | ±0 | ±0% | 26,300 |
| 2022/06/22 | 5,980 | 5,990 | 5,800 | 5,820 | -140 | -2.3% | 30,000 |
| 2022/06/21 | 5,760 | 6,000 | 5,750 | 5,960 | +150 | +2.6% | 35,200 |
| 2022/06/20 | 5,900 | 5,910 | 5,680 | 5,810 | -90 | -1.5% | 55,200 |
| 2022/06/17 | 5,800 | 5,960 | 5,720 | 5,900 | -40 | -0.7% | 71,800 |
| 2022/06/16 | 6,060 | 6,130 | 5,920 | 5,940 | -70 | -1.2% | 41,000 |
651～
700
件表示中 / 2465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 | 247,200円 | +26.7% | +5.9% | 1.62% | 7.46倍 | 0.95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 |
| パイオラックス | 215,300円 | -1.6% | -39.8% | 4.27% | 32.31倍 | 0.48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 |
| ジーテクト | 157,200円 | +0.4% | -23.8% | 4.71% | 6.73倍 | 0.35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 |
| マルゼン | 323,500円 | +1.2% | +1.4% | 3.55% | 10.90倍 | 1.06倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 長府製 | 181,600円 | +1.9% | +11.3% | 2.53% | 17.64倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
