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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,180 | 6,460 | 6,180 | 6,440 | +100 | +1.6% | 32,600 |
| 2022/03/30 | 6,340 | 6,360 | 6,260 | 6,340 | +100 | +1.6% | 25,400 |
| 2022/03/29 | 6,200 | 6,290 | 6,180 | 6,240 | +40 | +0.6% | 22,500 |
| 2022/03/28 | 6,370 | 6,370 | 6,180 | 6,200 | -160 | -2.5% | 30,700 |
| 2022/03/25 | 6,420 | 6,450 | 6,300 | 6,360 | +10 | +0.2% | 26,800 |
| 2022/03/24 | 6,100 | 6,370 | 6,090 | 6,350 | +150 | +2.4% | 27,000 |
| 2022/03/23 | 6,200 | 6,320 | 6,190 | 6,200 | +100 | +1.6% | 37,600 |
| 2022/03/22 | 6,080 | 6,140 | 6,010 | 6,100 | +30 | +0.5% | 39,800 |
| 2022/03/18 | 6,030 | 6,120 | 5,990 | 6,070 | +20 | +0.3% | 51,600 |
| 2022/03/17 | 6,060 | 6,170 | 5,970 | 6,050 | +290 | +5% | 64,000 |
| 2022/03/16 | 5,730 | 5,790 | 5,630 | 5,760 | +210 | +3.8% | 51,000 |
| 2022/03/15 | 5,510 | 5,690 | 5,500 | 5,550 | +50 | +0.9% | 43,500 |
| 2022/03/14 | 5,460 | 5,670 | 5,450 | 5,500 | +100 | +1.9% | 42,600 |
| 2022/03/11 | 5,360 | 5,440 | 5,290 | 5,400 | -10 | -0.2% | 45,400 |
| 2022/03/10 | 5,430 | 5,470 | 5,340 | 5,410 | +340 | +6.7% | 47,400 |
| 2022/03/09 | 5,000 | 5,180 | 4,910 | 5,070 | +140 | +2.8% | 62,500 |
| 2022/03/08 | 4,870 | 5,120 | 4,815 | 4,930 | -110 | -2.2% | 45,700 |
| 2022/03/07 | 5,090 | 5,130 | 4,925 | 5,040 | -290 | -5.4% | 52,600 |
| 2022/03/04 | 5,470 | 5,470 | 5,290 | 5,330 | -190 | -3.4% | 38,000 |
| 2022/03/03 | 5,550 | 5,580 | 5,400 | 5,520 | +70 | +1.3% | 41,400 |
| 2022/03/02 | 5,320 | 5,470 | 5,300 | 5,450 | -70 | -1.3% | 49,100 |
| 2022/03/01 | 5,530 | 5,600 | 5,460 | 5,520 | -10 | -0.2% | 36,300 |
| 2022/02/28 | 5,440 | 5,550 | 5,340 | 5,530 | +100 | +1.8% | 51,600 |
| 2022/02/25 | 5,150 | 5,460 | 5,120 | 5,430 | +455 | +9.1% | 77,100 |
| 2022/02/24 | 5,050 | 5,140 | 4,895 | 4,975 | -175 | -3.4% | 64,800 |
| 2022/02/22 | 5,060 | 5,210 | 5,050 | 5,150 | -100 | -1.9% | 45,100 |
| 2022/02/21 | 5,360 | 5,360 | 5,180 | 5,250 | -250 | -4.5% | 54,900 |
| 2022/02/18 | 5,370 | 5,530 | 5,330 | 5,500 | -20 | -0.4% | 42,600 |
| 2022/02/17 | 5,650 | 5,670 | 5,510 | 5,520 | -80 | -1.4% | 37,200 |
| 2022/02/16 | 5,580 | 5,650 | 5,530 | 5,600 | +170 | +3.1% | 65,400 |
| 2022/02/15 | 5,570 | 5,610 | 5,290 | 5,430 | -440 | -7.5% | 137,800 |
| 2022/02/14 | 5,700 | 5,930 | 5,700 | 5,870 | -130 | -2.2% | 56,400 |
| 2022/02/10 | 6,020 | 6,140 | 5,920 | 6,000 | +150 | +2.6% | 48,500 |
| 2022/02/09 | 5,740 | 5,870 | 5,690 | 5,850 | +290 | +5.2% | 30,700 |
| 2022/02/08 | 5,740 | 5,780 | 5,540 | 5,560 | -90 | -1.6% | 33,800 |
| 2022/02/07 | 5,690 | 5,690 | 5,560 | 5,650 | -130 | -2.2% | 34,200 |
| 2022/02/04 | 5,700 | 5,820 | 5,640 | 5,780 | +30 | +0.5% | 29,200 |
| 2022/02/03 | 5,990 | 5,990 | 5,740 | 5,750 | -270 | -4.5% | 42,700 |
| 2022/02/02 | 5,940 | 6,020 | 5,850 | 6,020 | +240 | +4.2% | 34,100 |
| 2022/02/01 | 5,990 | 6,100 | 5,770 | 5,780 | +40 | +0.7% | 63,500 |
| 2022/01/31 | 5,460 | 5,810 | 5,460 | 5,740 | +220 | +4% | 52,300 |
| 2022/01/28 | 5,470 | 5,530 | 5,300 | 5,520 | +180 | +3.4% | 51,100 |
| 2022/01/27 | 5,720 | 5,720 | 5,290 | 5,340 | -280 | -5% | 76,800 |
| 2022/01/26 | 5,510 | 5,700 | 5,400 | 5,620 | +210 | +3.9% | 55,900 |
| 2022/01/25 | 5,930 | 5,960 | 5,400 | 5,410 | -530 | -8.9% | 90,000 |
| 2022/01/24 | 5,690 | 5,940 | 5,600 | 5,940 | +180 | +3.1% | 51,800 |
| 2022/01/21 | 5,810 | 5,900 | 5,610 | 5,760 | -330 | -5.4% | 103,400 |
| 2022/01/20 | 5,930 | 6,140 | 5,810 | 6,090 | +60 | +1% | 74,700 |
| 2022/01/19 | 6,110 | 6,200 | 6,000 | 6,030 | -300 | -4.7% | 87,600 |
| 2022/01/18 | 6,460 | 6,570 | 6,220 | 6,330 | -200 | -3.1% | 78,100 |
751～
800
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
