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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,290 | 6,500 | 6,290 | 6,370 | +80 | +1.3% | 48,700 |
| 2021/03/22 | 6,430 | 6,440 | 6,290 | 6,290 | -140 | -2.2% | 34,300 |
| 2021/03/19 | 6,350 | 6,450 | 6,270 | 6,430 | -120 | -1.8% | 71,800 |
| 2021/03/18 | 6,400 | 6,550 | 6,360 | 6,550 | +200 | +3.1% | 75,600 |
| 2021/03/17 | 6,390 | 6,450 | 6,290 | 6,350 | +10 | +0.2% | 56,600 |
| 2021/03/16 | 6,250 | 6,400 | 6,250 | 6,340 | +160 | +2.6% | 52,100 |
| 2021/03/15 | 6,140 | 6,200 | 5,970 | 6,180 | +70 | +1.1% | 51,200 |
| 2021/03/12 | 5,920 | 6,130 | 5,900 | 6,110 | +280 | +4.8% | 65,700 |
| 2021/03/11 | 5,710 | 5,870 | 5,580 | 5,830 | +60 | +1% | 72,200 |
| 2021/03/10 | 5,960 | 6,080 | 5,750 | 5,770 | -60 | -1% | 86,500 |
| 2021/03/09 | 5,730 | 5,890 | 5,600 | 5,830 | -20 | -0.3% | 98,800 |
| 2021/03/08 | 6,060 | 6,060 | 5,810 | 5,850 | -110 | -1.8% | 54,100 |
| 2021/03/05 | 5,830 | 5,960 | 5,770 | 5,960 | ±0 | ±0% | 65,300 |
| 2021/03/04 | 5,980 | 6,060 | 5,890 | 5,960 | -120 | -2% | 51,300 |
| 2021/03/03 | 5,970 | 6,130 | 5,910 | 6,080 | +10 | +0.2% | 52,200 |
| 2021/03/02 | 6,220 | 6,230 | 6,000 | 6,070 | -20 | -0.3% | 55,500 |
| 2021/03/01 | 6,100 | 6,180 | 6,040 | 6,090 | +220 | +3.7% | 57,400 |
| 2021/02/26 | 5,910 | 5,960 | 5,780 | 5,870 | -300 | -4.9% | 108,800 |
| 2021/02/25 | 6,170 | 6,270 | 6,120 | 6,170 | +180 | +3% | 61,700 |
| 2021/02/24 | 6,150 | 6,150 | 5,950 | 5,990 | -340 | -5.4% | 116,300 |
| 2021/02/22 | 6,270 | 6,430 | 6,210 | 6,330 | +160 | +2.6% | 83,600 |
| 2021/02/19 | 5,840 | 6,190 | 5,810 | 6,170 | +230 | +3.9% | 92,700 |
| 2021/02/18 | 6,140 | 6,250 | 5,890 | 5,940 | -270 | -4.3% | 124,700 |
| 2021/02/17 | 6,440 | 6,440 | 6,130 | 6,210 | -230 | -3.6% | 162,800 |
| 2021/02/16 | 6,390 | 6,770 | 6,380 | 6,440 | +80 | +1.3% | 135,700 |
| 2021/02/15 | 6,390 | 6,650 | 6,180 | 6,360 | -430 | -6.3% | 215,200 |
| 2021/02/12 | 6,800 | 6,840 | 6,700 | 6,790 | +150 | +2.3% | 84,300 |
| 2021/02/10 | 6,680 | 6,840 | 6,610 | 6,640 | +40 | +0.6% | 75,200 |
| 2021/02/09 | 6,510 | 6,630 | 6,500 | 6,600 | +160 | +2.5% | 61,800 |
| 2021/02/08 | 6,370 | 6,450 | 6,210 | 6,440 | ±0 | ±0% | 75,700 |
| 2021/02/05 | 6,640 | 6,670 | 6,430 | 6,440 | -140 | -2.1% | 57,000 |
| 2021/02/04 | 6,710 | 6,770 | 6,510 | 6,580 | -200 | -2.9% | 74,800 |
| 2021/02/03 | 6,700 | 6,850 | 6,510 | 6,780 | +10 | +0.1% | 129,900 |
| 2021/02/02 | 6,510 | 6,770 | 6,460 | 6,770 | +330 | +5.1% | 101,400 |
| 2021/02/01 | 6,180 | 6,470 | 6,150 | 6,440 | +230 | +3.7% | 87,700 |
| 2021/01/29 | 6,480 | 6,500 | 6,180 | 6,210 | -300 | -4.6% | 165,600 |
| 2021/01/28 | 6,340 | 6,610 | 6,300 | 6,510 | -110 | -1.7% | 151,700 |
| 2021/01/27 | 6,830 | 6,840 | 6,500 | 6,620 | -260 | -3.8% | 166,200 |
| 2021/01/26 | 6,710 | 7,060 | 6,710 | 6,880 | +110 | +1.6% | 192,700 |
| 2021/01/25 | 6,790 | 6,870 | 6,700 | 6,770 | +180 | +2.7% | 78,100 |
| 2021/01/22 | 6,790 | 6,800 | 6,440 | 6,590 | -230 | -3.4% | 195,100 |
| 2021/01/21 | 7,250 | 7,250 | 6,780 | 6,820 | -450 | -6.2% | 239,400 |
| 2021/01/20 | 7,110 | 7,360 | 7,050 | 7,270 | +360 | +5.2% | 223,000 |
| 2021/01/19 | 6,820 | 6,950 | 6,720 | 6,910 | +90 | +1.3% | 96,100 |
| 2021/01/18 | 6,780 | 6,930 | 6,680 | 6,820 | -60 | -0.9% | 122,500 |
| 2021/01/15 | 6,800 | 7,140 | 6,760 | 6,880 | +340 | +5.2% | 229,000 |
| 2021/01/14 | 6,720 | 6,970 | 6,480 | 6,540 | -90 | -1.4% | 246,600 |
| 2021/01/13 | 6,450 | 6,760 | 6,430 | 6,630 | +260 | +4.1% | 194,600 |
| 2021/01/12 | 6,090 | 6,420 | 6,080 | 6,370 | +230 | +3.7% | 132,400 |
| 2021/01/08 | 6,150 | 6,230 | 6,060 | 6,140 | +120 | +2% | 134,200 |
901～
950
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
