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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,130 | 6,200 | 6,010 | 6,020 | -20 | -0.3% | 78,400 |
| 2021/01/06 | 6,080 | 6,200 | 5,980 | 6,040 | -70 | -1.1% | 119,600 |
| 2021/01/05 | 5,750 | 6,140 | 5,750 | 6,110 | +260 | +4.4% | 111,100 |
| 2021/01/04 | 5,730 | 5,860 | 5,600 | 5,850 | +170 | +3% | 71,100 |
| 2020/12/30 | 5,680 | 5,720 | 5,600 | 5,680 | ±0 | ±0% | 73,100 |
| 2020/12/29 | 5,630 | 5,730 | 5,570 | 5,680 | +80 | +1.4% | 62,400 |
| 2020/12/28 | 5,460 | 5,640 | 5,440 | 5,600 | +180 | +3.3% | 89,900 |
| 2020/12/25 | 5,390 | 5,460 | 5,330 | 5,420 | +90 | +1.7% | 76,900 |
| 2020/12/24 | 5,070 | 5,380 | 5,050 | 5,330 | +260 | +5.1% | 103,600 |
| 2020/12/23 | 5,090 | 5,150 | 5,020 | 5,070 | -20 | -0.4% | 54,100 |
| 2020/12/22 | 5,050 | 5,190 | 5,010 | 5,090 | -10 | -0.2% | 61,300 |
| 2020/12/21 | 5,040 | 5,120 | 4,990 | 5,100 | +100 | +2% | 52,500 |
| 2020/12/18 | 4,985 | 5,050 | 4,885 | 5,000 | +60 | +1.2% | 46,800 |
| 2020/12/17 | 4,920 | 5,030 | 4,885 | 4,940 | +45 | +0.9% | 67,600 |
| 2020/12/16 | 4,890 | 4,905 | 4,715 | 4,895 | -25 | -0.5% | 91,400 |
| 2020/12/15 | 5,040 | 5,040 | 4,895 | 4,920 | -150 | -3% | 47,900 |
| 2020/12/14 | 5,050 | 5,170 | 4,970 | 5,070 | +115 | +2.3% | 69,600 |
| 2020/12/11 | 5,030 | 5,090 | 4,850 | 4,955 | -20 | -0.4% | 97,800 |
| 2020/12/10 | 5,000 | 5,050 | 4,935 | 4,975 | -85 | -1.7% | 53,600 |
| 2020/12/09 | 5,060 | 5,130 | 4,950 | 5,060 | ±0 | ±0% | 76,300 |
| 2020/12/08 | 4,805 | 5,120 | 4,760 | 5,060 | +265 | +5.5% | 121,400 |
| 2020/12/07 | 4,985 | 5,020 | 4,775 | 4,795 | -145 | -2.9% | 75,000 |
| 2020/12/04 | 4,890 | 4,980 | 4,725 | 4,940 | -5 | -0.1% | 89,700 |
| 2020/12/03 | 4,840 | 4,970 | 4,805 | 4,945 | +100 | +2.1% | 116,500 |
| 2020/12/02 | 4,740 | 4,910 | 4,675 | 4,845 | +155 | +3.3% | 179,500 |
| 2020/12/01 | 4,535 | 4,795 | 4,520 | 4,690 | +225 | +5% | 193,900 |
| 2020/11/30 | 4,600 | 4,695 | 4,400 | 4,465 | -45 | -1% | 199,800 |
| 2020/11/27 | 4,220 | 4,525 | 4,210 | 4,510 | +330 | +7.9% | 304,300 |
| 2020/11/26 | 3,990 | 4,220 | 3,990 | 4,180 | +225 | +5.7% | 183,300 |
| 2020/11/25 | 3,900 | 4,150 | 3,900 | 3,955 | +85 | +2.2% | 198,400 |
| 2020/11/24 | 3,550 | 3,920 | 3,545 | 3,870 | +385 | +11% | 250,500 |
| 2020/11/20 | 3,320 | 3,485 | 3,315 | 3,485 | +165 | +5% | 49,800 |
| 2020/11/19 | 3,365 | 3,365 | 3,280 | 3,320 | -80 | -2.4% | 66,500 |
| 2020/11/18 | 3,400 | 3,445 | 3,355 | 3,400 | -60 | -1.7% | 48,600 |
| 2020/11/17 | 3,490 | 3,505 | 3,420 | 3,460 | -20 | -0.6% | 31,100 |
| 2020/11/16 | 3,490 | 3,545 | 3,460 | 3,480 | +35 | +1% | 57,800 |
| 2020/11/13 | 3,550 | 3,550 | 3,305 | 3,445 | -180 | -5% | 177,200 |
| 2020/11/12 | 3,645 | 3,715 | 3,575 | 3,625 | +15 | +0.4% | 73,500 |
| 2020/11/11 | 3,635 | 3,645 | 3,595 | 3,610 | -30 | -0.8% | 38,000 |
| 2020/11/10 | 3,730 | 3,760 | 3,605 | 3,640 | -60 | -1.6% | 43,800 |
| 2020/11/09 | 3,665 | 3,720 | 3,650 | 3,700 | +80 | +2.2% | 52,400 |
| 2020/11/06 | 3,675 | 3,675 | 3,595 | 3,620 | -25 | -0.7% | 47,200 |
| 2020/11/05 | 3,670 | 3,765 | 3,615 | 3,645 | +20 | +0.6% | 84,600 |
| 2020/11/04 | 3,565 | 3,665 | 3,505 | 3,625 | +105 | +3% | 46,800 |
| 2020/11/02 | 3,525 | 3,540 | 3,465 | 3,520 | +20 | +0.6% | 37,900 |
| 2020/10/30 | 3,620 | 3,685 | 3,480 | 3,500 | -110 | -3% | 52,900 |
| 2020/10/29 | 3,535 | 3,620 | 3,485 | 3,610 | +35 | +1% | 50,400 |
| 2020/10/28 | 3,620 | 3,620 | 3,545 | 3,575 | -50 | -1.4% | 31,200 |
| 2020/10/27 | 3,580 | 3,625 | 3,505 | 3,625 | +15 | +0.4% | 38,900 |
| 2020/10/26 | 3,690 | 3,710 | 3,610 | 3,610 | -80 | -2.2% | 37,600 |
951～
1000
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
