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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,180 | 3,220 | 3,120 | 3,220 | -80 | -2.4% | 121,500 |
| 2024/09/06 | 3,350 | 3,365 | 3,265 | 3,300 | +10 | +0.3% | 90,100 |
| 2024/09/05 | 3,240 | 3,315 | 3,210 | 3,290 | +35 | +1.1% | 90,400 |
| 2024/09/04 | 3,255 | 3,320 | 3,230 | 3,255 | -130 | -3.8% | 107,200 |
| 2024/09/03 | 3,455 | 3,455 | 3,375 | 3,385 | -60 | -1.7% | 58,600 |
| 2024/09/02 | 3,590 | 3,595 | 3,410 | 3,445 | -75 | -2.1% | 89,400 |
| 2024/08/30 | 3,465 | 3,530 | 3,445 | 3,520 | +115 | +3.4% | 108,200 |
| 2024/08/29 | 3,350 | 3,440 | 3,335 | 3,405 | -15 | -0.4% | 86,100 |
| 2024/08/28 | 3,345 | 3,420 | 3,330 | 3,420 | +75 | +2.2% | 84,500 |
| 2024/08/27 | 3,320 | 3,365 | 3,260 | 3,345 | -25 | -0.7% | 92,900 |
| 2024/08/26 | 3,470 | 3,470 | 3,350 | 3,370 | -150 | -4.3% | 160,000 |
| 2024/08/23 | 3,445 | 3,545 | 3,430 | 3,520 | +40 | +1.1% | 79,400 |
| 2024/08/22 | 3,495 | 3,495 | 3,420 | 3,480 | +75 | +2.2% | 110,100 |
| 2024/08/21 | 3,440 | 3,450 | 3,360 | 3,405 | -95 | -2.7% | 76,500 |
| 2024/08/20 | 3,440 | 3,515 | 3,420 | 3,500 | +140 | +4.2% | 91,500 |
| 2024/08/19 | 3,410 | 3,425 | 3,335 | 3,360 | -55 | -1.6% | 111,800 |
| 2024/08/16 | 3,440 | 3,455 | 3,350 | 3,415 | +95 | +2.9% | 140,400 |
| 2024/08/15 | 3,340 | 3,345 | 3,285 | 3,320 | -20 | -0.6% | 145,900 |
| 2024/08/14 | 3,390 | 3,395 | 3,265 | 3,340 | +20 | +0.6% | 159,400 |
| 2024/08/13 | 3,145 | 3,330 | 3,100 | 3,320 | +383 | +13% | 254,800 |
| 2024/08/09 | 2,957 | 2,993 | 2,883 | 2,937 | +80 | +2.8% | 199,100 |
| 2024/08/08 | 2,854 | 2,915 | 2,801 | 2,857 | -54 | -1.9% | 140,000 |
| 2024/08/07 | 2,815 | 2,979 | 2,796 | 2,911 | +27 | +0.9% | 141,600 |
| 2024/08/06 | 2,901 | 2,966 | 2,816 | 2,884 | +206 | +7.7% | 174,100 |
| 2024/08/05 | 2,792 | 2,856 | 2,600 | 2,678 | -297 | -10% | 366,100 |
| 2024/08/02 | 3,165 | 3,175 | 2,975 | 2,975 | -330 | -10% | 230,200 |
| 2024/08/01 | 3,270 | 3,330 | 3,210 | 3,305 | +40 | +1.2% | 208,600 |
| 2024/07/31 | 3,175 | 3,270 | 3,150 | 3,265 | +35 | +1.1% | 99,000 |
| 2024/07/30 | 3,235 | 3,260 | 3,180 | 3,230 | -5 | -0.2% | 257,200 |
| 2024/07/29 | 3,120 | 3,240 | 3,120 | 3,235 | +155 | +5% | 83,400 |
| 2024/07/26 | 3,120 | 3,180 | 3,080 | 3,080 | -60 | -1.9% | 100,400 |
| 2024/07/25 | 3,245 | 3,250 | 3,110 | 3,140 | -175 | -5.3% | 191,600 |
| 2024/07/24 | 3,255 | 3,375 | 3,255 | 3,315 | +65 | +2% | 111,500 |
| 2024/07/23 | 3,250 | 3,265 | 3,225 | 3,250 | +70 | +2.2% | 112,200 |
| 2024/07/22 | 3,250 | 3,250 | 3,180 | 3,180 | -90 | -2.8% | 114,800 |
| 2024/07/19 | 3,255 | 3,345 | 3,250 | 3,270 | -15 | -0.5% | 146,200 |
| 2024/07/18 | 3,375 | 3,375 | 3,255 | 3,285 | -280 | -7.9% | 232,500 |
| 2024/07/17 | 3,600 | 3,640 | 3,550 | 3,565 | -35 | -1% | 204,500 |
| 2024/07/16 | 3,480 | 3,640 | 3,480 | 3,600 | +175 | +5.1% | 194,000 |
| 2024/07/12 | 3,420 | 3,455 | 3,375 | 3,425 | -70 | -2% | 82,200 |
| 2024/07/11 | 3,485 | 3,520 | 3,455 | 3,495 | +25 | +0.7% | 83,100 |
| 2024/07/10 | 3,465 | 3,470 | 3,425 | 3,470 | -30 | -0.9% | 82,900 |
| 2024/07/09 | 3,470 | 3,525 | 3,420 | 3,500 | +50 | +1.4% | 96,700 |
| 2024/07/08 | 3,515 | 3,570 | 3,445 | 3,450 | -65 | -1.8% | 122,800 |
| 2024/07/05 | 3,495 | 3,545 | 3,485 | 3,515 | +35 | +1% | 96,000 |
| 2024/07/04 | 3,425 | 3,535 | 3,415 | 3,480 | +75 | +2.2% | 97,400 |
| 2024/07/03 | 3,385 | 3,455 | 3,355 | 3,405 | +5 | +0.1% | 69,400 |
| 2024/07/02 | 3,470 | 3,475 | 3,375 | 3,400 | -30 | -0.9% | 85,000 |
| 2024/07/01 | 3,520 | 3,540 | 3,430 | 3,430 | -70 | -2% | 66,000 |
| 2024/06/28 | 3,560 | 3,585 | 3,475 | 3,500 | -10 | -0.3% | 121,700 |
51～
100
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
