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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,170 | 6,240 | 5,970 | 5,980 | -60 | -1% | 79,200 |
| 2021/06/04 | 6,000 | 6,220 | 5,930 | 6,040 | +90 | +1.5% | 128,900 |
| 2021/06/03 | 5,790 | 6,000 | 5,680 | 5,950 | +230 | +4% | 89,100 |
| 2021/06/02 | 5,590 | 5,770 | 5,540 | 5,720 | +220 | +4% | 101,100 |
| 2021/06/01 | 5,390 | 5,510 | 5,280 | 5,500 | +170 | +3.2% | 39,200 |
| 2021/05/31 | 5,320 | 5,420 | 5,280 | 5,330 | -90 | -1.7% | 48,500 |
| 2021/05/28 | 5,430 | 5,460 | 5,330 | 5,420 | +90 | +1.7% | 51,000 |
| 2021/05/27 | 5,370 | 5,430 | 5,240 | 5,330 | -30 | -0.6% | 39,400 |
| 2021/05/26 | 5,400 | 5,470 | 5,340 | 5,360 | -110 | -2% | 27,000 |
| 2021/05/25 | 5,510 | 5,570 | 5,430 | 5,470 | -60 | -1.1% | 26,400 |
| 2021/05/24 | 5,530 | 5,600 | 5,500 | 5,530 | ±0 | ±0% | 26,600 |
| 2021/05/21 | 5,650 | 5,650 | 5,510 | 5,530 | +10 | +0.2% | 45,900 |
| 2021/05/20 | 5,350 | 5,590 | 5,350 | 5,520 | +200 | +3.8% | 49,800 |
| 2021/05/19 | 5,380 | 5,450 | 5,280 | 5,320 | -130 | -2.4% | 43,100 |
| 2021/05/18 | 5,280 | 5,480 | 5,240 | 5,450 | +270 | +5.2% | 49,600 |
| 2021/05/17 | 5,650 | 5,660 | 5,050 | 5,180 | -640 | -11% | 134,500 |
| 2021/05/14 | 5,870 | 5,940 | 5,740 | 5,820 | +120 | +2.1% | 33,000 |
| 2021/05/13 | 5,750 | 5,790 | 5,620 | 5,700 | -150 | -2.6% | 62,900 |
| 2021/05/12 | 6,040 | 6,190 | 5,780 | 5,850 | -210 | -3.5% | 73,600 |
| 2021/05/11 | 6,150 | 6,170 | 6,020 | 6,060 | -220 | -3.5% | 59,300 |
| 2021/05/10 | 6,480 | 6,510 | 6,280 | 6,280 | -140 | -2.2% | 42,000 |
| 2021/05/07 | 6,470 | 6,600 | 6,410 | 6,420 | -20 | -0.3% | 37,800 |
| 2021/05/06 | 6,650 | 6,650 | 6,440 | 6,440 | -170 | -2.6% | 68,900 |
| 2021/04/30 | 6,790 | 6,810 | 6,600 | 6,610 | -250 | -3.6% | 47,000 |
| 2021/04/28 | 6,610 | 6,880 | 6,580 | 6,860 | +150 | +2.2% | 42,700 |
| 2021/04/27 | 6,800 | 6,800 | 6,690 | 6,710 | ±0 | ±0% | 28,900 |
| 2021/04/26 | 6,690 | 6,900 | 6,670 | 6,710 | +20 | +0.3% | 37,800 |
| 2021/04/23 | 6,610 | 6,790 | 6,570 | 6,690 | -150 | -2.2% | 55,300 |
| 2021/04/22 | 6,700 | 6,840 | 6,630 | 6,840 | +280 | +4.3% | 59,100 |
| 2021/04/21 | 6,680 | 6,790 | 6,530 | 6,560 | -320 | -4.7% | 68,000 |
| 2021/04/20 | 6,740 | 6,980 | 6,720 | 6,880 | +40 | +0.6% | 71,300 |
| 2021/04/19 | 6,650 | 6,900 | 6,650 | 6,840 | +220 | +3.3% | 55,800 |
| 2021/04/16 | 6,730 | 6,770 | 6,610 | 6,620 | -110 | -1.6% | 59,400 |
| 2021/04/15 | 6,900 | 6,900 | 6,650 | 6,730 | -210 | -3% | 64,400 |
| 2021/04/14 | 7,130 | 7,170 | 6,910 | 6,940 | -210 | -2.9% | 67,700 |
| 2021/04/13 | 7,190 | 7,230 | 7,060 | 7,150 | ±0 | ±0% | 36,200 |
| 2021/04/12 | 7,150 | 7,270 | 7,090 | 7,150 | +100 | +1.4% | 52,400 |
| 2021/04/09 | 7,200 | 7,200 | 7,030 | 7,050 | -110 | -1.5% | 52,300 |
| 2021/04/08 | 7,140 | 7,220 | 7,040 | 7,160 | -70 | -1% | 37,200 |
| 2021/04/07 | 6,940 | 7,240 | 6,860 | 7,230 | +290 | +4.2% | 68,400 |
| 2021/04/06 | 7,280 | 7,300 | 6,940 | 6,940 | -190 | -2.7% | 85,200 |
| 2021/04/05 | 7,270 | 7,520 | 7,070 | 7,130 | +50 | +0.7% | 176,700 |
| 2021/04/02 | 7,050 | 7,240 | 7,010 | 7,080 | +230 | +3.4% | 181,800 |
| 2021/04/01 | 6,570 | 6,940 | 6,560 | 6,850 | +460 | +7.2% | 148,500 |
| 2021/03/31 | 6,480 | 6,550 | 6,390 | 6,390 | ±0 | ±0% | 61,600 |
| 2021/03/30 | 6,180 | 6,390 | 6,170 | 6,390 | +240 | +3.9% | 49,800 |
| 2021/03/29 | 6,340 | 6,340 | 6,090 | 6,150 | -120 | -1.9% | 84,600 |
| 2021/03/26 | 6,160 | 6,270 | 6,110 | 6,270 | +170 | +2.8% | 42,700 |
| 2021/03/25 | 6,130 | 6,160 | 6,000 | 6,100 | -30 | -0.5% | 43,000 |
| 2021/03/24 | 6,270 | 6,410 | 6,120 | 6,130 | -240 | -3.8% | 53,500 |
951～
1000
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 | 251,300円 | +26.7% | +5.9% | 1.59% | 7.58倍 | 0.97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 | 220,400円 | -1.6% | -39.8% | 4.17% | 33.08倍 | 0.49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 | 159,700円 | +0.4% | -23.8% | 4.63% | 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 |
| マルゼン | 325,000円 | +1.2% | +1.4% | 3.54% | 10.95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 | 179,400円 | +1.9% | +11.3% | 2.56% | 17.43倍 | 0.45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
