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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,765 | 3,765 | 3,620 | 3,690 | -40 | -1.1% | 46,000 |
| 2020/10/22 | 3,740 | 3,745 | 3,655 | 3,730 | -15 | -0.4% | 49,600 |
| 2020/10/21 | 3,670 | 3,790 | 3,670 | 3,745 | +25 | +0.7% | 51,600 |
| 2020/10/20 | 3,585 | 3,795 | 3,580 | 3,720 | +90 | +2.5% | 113,200 |
| 2020/10/19 | 3,470 | 3,640 | 3,470 | 3,630 | +135 | +3.9% | 40,300 |
| 2020/10/16 | 3,570 | 3,570 | 3,435 | 3,495 | -75 | -2.1% | 61,400 |
| 2020/10/15 | 3,720 | 3,720 | 3,545 | 3,570 | -155 | -4.2% | 63,000 |
| 2020/10/14 | 3,765 | 3,780 | 3,695 | 3,725 | -60 | -1.6% | 54,400 |
| 2020/10/13 | 3,665 | 3,785 | 3,630 | 3,785 | +175 | +4.8% | 115,900 |
| 2020/10/12 | 3,580 | 3,630 | 3,560 | 3,610 | +60 | +1.7% | 66,300 |
| 2020/10/09 | 3,550 | 3,575 | 3,490 | 3,550 | +20 | +0.6% | 50,800 |
| 2020/10/08 | 3,470 | 3,550 | 3,470 | 3,530 | +80 | +2.3% | 44,700 |
| 2020/10/07 | 3,430 | 3,455 | 3,385 | 3,450 | +20 | +0.6% | 28,400 |
| 2020/10/06 | 3,380 | 3,435 | 3,350 | 3,430 | +65 | +1.9% | 32,700 |
| 2020/10/05 | 3,325 | 3,395 | 3,325 | 3,365 | +40 | +1.2% | 37,100 |
| 2020/10/02 | 3,420 | 3,445 | 3,310 | 3,325 | - | - | 63,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,410 | 3,430 | 3,330 | 3,345 | -80 | -2.3% | 38,300 |
| 2020/09/29 | 3,370 | 3,465 | 3,360 | 3,425 | +55 | +1.6% | 50,700 |
| 2020/09/28 | 3,495 | 3,500 | 3,325 | 3,370 | -105 | -3% | 71,400 |
| 2020/09/25 | 3,345 | 3,515 | 3,345 | 3,475 | +180 | +5.5% | 83,400 |
| 2020/09/24 | 3,415 | 3,415 | 3,280 | 3,295 | -165 | -4.8% | 76,800 |
| 2020/09/23 | 3,475 | 3,490 | 3,425 | 3,460 | -35 | -1% | 50,000 |
| 2020/09/18 | 3,510 | 3,540 | 3,480 | 3,495 | ±0 | ±0% | 52,000 |
| 2020/09/17 | 3,550 | 3,550 | 3,445 | 3,495 | -40 | -1.1% | 73,000 |
| 2020/09/16 | 3,460 | 3,570 | 3,420 | 3,535 | +120 | +3.5% | 88,100 |
| 2020/09/15 | 3,380 | 3,430 | 3,360 | 3,415 | +60 | +1.8% | 71,400 |
| 2020/09/14 | 3,310 | 3,400 | 3,310 | 3,355 | +100 | +3.1% | 80,600 |
| 2020/09/11 | 3,240 | 3,270 | 3,200 | 3,255 | +25 | +0.8% | 56,800 |
| 2020/09/10 | 3,275 | 3,310 | 3,210 | 3,230 | -30 | -0.9% | 55,500 |
| 2020/09/09 | 3,230 | 3,285 | 3,185 | 3,260 | -40 | -1.2% | 83,600 |
| 2020/09/08 | 3,150 | 3,300 | 3,150 | 3,300 | +150 | +4.8% | 96,900 |
| 2020/09/07 | 3,165 | 3,210 | 3,125 | 3,150 | -15 | -0.5% | 50,800 |
| 2020/09/04 | 3,140 | 3,225 | 3,120 | 3,165 | -115 | -3.5% | 93,800 |
| 2020/09/03 | 3,390 | 3,400 | 3,235 | 3,280 | -65 | -1.9% | 99,400 |
| 2020/09/02 | 3,300 | 3,370 | 3,285 | 3,345 | +80 | +2.5% | 89,800 |
| 2020/09/01 | 3,170 | 3,290 | 3,160 | 3,265 | +120 | +3.8% | 98,900 |
| 2020/08/31 | 3,180 | 3,250 | 3,130 | 3,145 | +10 | +0.3% | 148,600 |
| 2020/08/28 | 3,185 | 3,215 | 3,100 | 3,135 | -85 | -2.6% | 143,900 |
| 2020/08/27 | 3,330 | 3,340 | 3,210 | 3,220 | -115 | -3.4% | 86,400 |
| 2020/08/26 | 3,365 | 3,365 | 3,280 | 3,335 | -45 | -1.3% | 64,800 |
| 2020/08/25 | 3,465 | 3,465 | 3,355 | 3,380 | -40 | -1.2% | 68,400 |
| 2020/08/24 | 3,420 | 3,430 | 3,355 | 3,420 | -40 | -1.2% | 71,900 |
| 2020/08/21 | 3,520 | 3,520 | 3,430 | 3,460 | -25 | -0.7% | 56,200 |
| 2020/08/20 | 3,655 | 3,655 | 3,465 | 3,485 | -155 | -4.3% | 106,900 |
| 2020/08/19 | 3,765 | 3,765 | 3,620 | 3,640 | -80 | -2.2% | 62,300 |
| 2020/08/18 | 3,730 | 3,790 | 3,685 | 3,720 | -30 | -0.8% | 69,900 |
| 2020/08/17 | 3,755 | 3,820 | 3,715 | 3,750 | +45 | +1.2% | 59,900 |
| 2020/08/14 | 3,780 | 3,805 | 3,650 | 3,705 | -100 | -2.6% | 79,500 |
| 2020/08/13 | 3,795 | 3,835 | 3,710 | 3,805 | +55 | +1.5% | 72,600 |
1001～
1050
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
