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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,655 | 3,785 | 3,655 | 3,750 | +45 | +1.2% | 51,600 |
| 2020/08/11 | 3,855 | 3,855 | 3,640 | 3,705 | -150 | -3.9% | 119,100 |
| 2020/08/07 | 3,985 | 3,985 | 3,815 | 3,855 | -120 | -3% | 71,500 |
| 2020/08/06 | 4,000 | 4,030 | 3,950 | 3,975 | -55 | -1.4% | 39,900 |
| 2020/08/05 | 3,885 | 4,050 | 3,870 | 4,030 | +95 | +2.4% | 52,000 |
| 2020/08/04 | 3,900 | 3,950 | 3,880 | 3,935 | +40 | +1% | 51,400 |
| 2020/08/03 | 4,000 | 4,015 | 3,840 | 3,895 | -60 | -1.5% | 72,300 |
| 2020/07/31 | 4,150 | 4,150 | 3,855 | 3,955 | -185 | -4.5% | 175,400 |
| 2020/07/30 | 4,140 | 4,370 | 4,095 | 4,140 | +185 | +4.7% | 434,800 |
| 2020/07/29 | 4,020 | 4,040 | 3,860 | 3,955 | -95 | -2.3% | 84,500 |
| 2020/07/28 | 3,960 | 4,055 | 3,935 | 4,050 | +100 | +2.5% | 65,800 |
| 2020/07/27 | 3,920 | 3,950 | 3,830 | 3,950 | -80 | -2% | 88,700 |
| 2020/07/22 | 4,060 | 4,110 | 3,990 | 4,030 | -70 | -1.7% | 56,900 |
| 2020/07/21 | 4,110 | 4,155 | 4,020 | 4,100 | ±0 | ±0% | 61,900 |
| 2020/07/20 | 4,150 | 4,185 | 4,005 | 4,100 | -30 | -0.7% | 65,400 |
| 2020/07/17 | 4,075 | 4,180 | 4,065 | 4,130 | +20 | +0.5% | 70,000 |
| 2020/07/16 | 4,125 | 4,205 | 4,040 | 4,110 | -15 | -0.4% | 81,100 |
| 2020/07/15 | 4,100 | 4,130 | 3,950 | 4,125 | -10 | -0.2% | 138,900 |
| 2020/07/14 | 4,065 | 4,215 | 4,050 | 4,135 | -50 | -1.2% | 119,600 |
| 2020/07/13 | 4,105 | 4,200 | 4,015 | 4,185 | +115 | +2.8% | 110,600 |
| 2020/07/10 | 4,010 | 4,215 | 3,860 | 4,070 | +40 | +1% | 231,300 |
| 2020/07/09 | 3,830 | 4,115 | 3,815 | 4,030 | +200 | +5.2% | 236,700 |
| 2020/07/08 | 3,630 | 3,865 | 3,610 | 3,830 | +230 | +6.4% | 178,100 |
| 2020/07/07 | 3,550 | 3,690 | 3,545 | 3,600 | +80 | +2.3% | 69,100 |
| 2020/07/06 | 3,430 | 3,520 | 3,430 | 3,520 | +75 | +2.2% | 31,200 |
| 2020/07/03 | 3,335 | 3,445 | 3,305 | 3,445 | +145 | +4.4% | 44,300 |
| 2020/07/02 | 3,430 | 3,435 | 3,275 | 3,300 | -120 | -3.5% | 35,900 |
| 2020/07/01 | 3,500 | 3,530 | 3,410 | 3,420 | -25 | -0.7% | 25,500 |
| 2020/06/30 | 3,445 | 3,495 | 3,395 | 3,445 | +65 | +1.9% | 37,300 |
| 2020/06/29 | 3,345 | 3,465 | 3,315 | 3,380 | -115 | -3.3% | 44,400 |
| 2020/06/26 | 3,470 | 3,510 | 3,415 | 3,495 | +95 | +2.8% | 38,600 |
| 2020/06/25 | 3,500 | 3,500 | 3,400 | 3,400 | -115 | -3.3% | 23,300 |
| 2020/06/24 | 3,495 | 3,560 | 3,460 | 3,515 | +65 | +1.9% | 46,100 |
| 2020/06/23 | 3,470 | 3,485 | 3,400 | 3,450 | +40 | +1.2% | 31,800 |
| 2020/06/22 | 3,470 | 3,510 | 3,395 | 3,410 | -85 | -2.4% | 43,200 |
| 2020/06/19 | 3,420 | 3,540 | 3,420 | 3,495 | +85 | +2.5% | 50,900 |
| 2020/06/18 | 3,375 | 3,420 | 3,280 | 3,410 | +45 | +1.3% | 34,300 |
| 2020/06/17 | 3,395 | 3,425 | 3,310 | 3,365 | -65 | -1.9% | 36,000 |
| 2020/06/16 | 3,290 | 3,475 | 3,250 | 3,430 | +300 | +9.6% | 108,000 |
| 2020/06/15 | 3,280 | 3,335 | 3,110 | 3,130 | -185 | -5.6% | 46,700 |
| 2020/06/12 | 3,310 | 3,365 | 3,200 | 3,315 | -165 | -4.7% | 101,900 |
| 2020/06/11 | 3,615 | 3,615 | 3,465 | 3,480 | -145 | -4% | 53,300 |
| 2020/06/10 | 3,490 | 3,630 | 3,490 | 3,625 | +70 | +2% | 29,100 |
| 2020/06/09 | 3,680 | 3,680 | 3,535 | 3,555 | -140 | -3.8% | 48,400 |
| 2020/06/08 | 3,595 | 3,695 | 3,580 | 3,695 | +130 | +3.6% | 74,400 |
| 2020/06/05 | 3,535 | 3,570 | 3,485 | 3,565 | +20 | +0.6% | 36,600 |
| 2020/06/04 | 3,570 | 3,590 | 3,475 | 3,545 | ±0 | ±0% | 40,100 |
| 2020/06/03 | 3,595 | 3,620 | 3,500 | 3,545 | -50 | -1.4% | 52,400 |
| 2020/06/02 | 3,550 | 3,595 | 3,535 | 3,595 | +30 | +0.8% | 39,600 |
| 2020/06/01 | 3,450 | 3,590 | 3,430 | 3,565 | +120 | +3.5% | 74,700 |
1051～
1100
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
