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 |
|---|---|---|---|---|---|---|---|
| 2021/04/13 | 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 |
| 2021/03/23 | 6,290 | 6,500 | 6,290 | 6,370 | +80 | +1.3% | 48,700 |
| 2021/03/22 | 6,430 | 6,440 | 6,290 | 6,290 | -140 | -2.2% | 34,300 |
| 2021/03/19 | 6,350 | 6,450 | 6,270 | 6,430 | -120 | -1.8% | 71,800 |
| 2021/03/18 | 6,400 | 6,550 | 6,360 | 6,550 | +200 | +3.1% | 75,600 |
| 2021/03/17 | 6,390 | 6,450 | 6,290 | 6,350 | +10 | +0.2% | 56,600 |
| 2021/03/16 | 6,250 | 6,400 | 6,250 | 6,340 | +160 | +2.6% | 52,100 |
| 2021/03/15 | 6,140 | 6,200 | 5,970 | 6,180 | +70 | +1.1% | 51,200 |
| 2021/03/12 | 5,920 | 6,130 | 5,900 | 6,110 | +280 | +4.8% | 65,700 |
| 2021/03/11 | 5,710 | 5,870 | 5,580 | 5,830 | +60 | +1% | 72,200 |
| 2021/03/10 | 5,960 | 6,080 | 5,750 | 5,770 | -60 | -1% | 86,500 |
| 2021/03/09 | 5,730 | 5,890 | 5,600 | 5,830 | -20 | -0.3% | 98,800 |
| 2021/03/08 | 6,060 | 6,060 | 5,810 | 5,850 | -110 | -1.8% | 54,100 |
| 2021/03/05 | 5,830 | 5,960 | 5,770 | 5,960 | ±0 | ±0% | 65,300 |
| 2021/03/04 | 5,980 | 6,060 | 5,890 | 5,960 | -120 | -2% | 51,300 |
| 2021/03/03 | 5,970 | 6,130 | 5,910 | 6,080 | +10 | +0.2% | 52,200 |
| 2021/03/02 | 6,220 | 6,230 | 6,000 | 6,070 | -20 | -0.3% | 55,500 |
| 2021/03/01 | 6,100 | 6,180 | 6,040 | 6,090 | +220 | +3.7% | 57,400 |
| 2021/02/26 | 5,910 | 5,960 | 5,780 | 5,870 | -300 | -4.9% | 108,800 |
| 2021/02/25 | 6,170 | 6,270 | 6,120 | 6,170 | +180 | +3% | 61,700 |
| 2021/02/24 | 6,150 | 6,150 | 5,950 | 5,990 | -340 | -5.4% | 116,300 |
| 2021/02/22 | 6,270 | 6,430 | 6,210 | 6,330 | +160 | +2.6% | 83,600 |
| 2021/02/19 | 5,840 | 6,190 | 5,810 | 6,170 | +230 | +3.9% | 92,700 |
| 2021/02/18 | 6,140 | 6,250 | 5,890 | 5,940 | -270 | -4.3% | 124,700 |
| 2021/02/17 | 6,440 | 6,440 | 6,130 | 6,210 | -230 | -3.6% | 162,800 |
| 2021/02/16 | 6,390 | 6,770 | 6,380 | 6,440 | +80 | +1.3% | 135,700 |
| 2021/02/15 | 6,390 | 6,650 | 6,180 | 6,360 | -430 | -6.3% | 215,200 |
| 2021/02/12 | 6,800 | 6,840 | 6,700 | 6,790 | +150 | +2.3% | 84,300 |
| 2021/02/10 | 6,680 | 6,840 | 6,610 | 6,640 | +40 | +0.6% | 75,200 |
| 2021/02/09 | 6,510 | 6,630 | 6,500 | 6,600 | +160 | +2.5% | 61,800 |
| 2021/02/08 | 6,370 | 6,450 | 6,210 | 6,440 | ±0 | ±0% | 75,700 |
| 2021/02/05 | 6,640 | 6,670 | 6,430 | 6,440 | -140 | -2.1% | 57,000 |
| 2021/02/04 | 6,710 | 6,770 | 6,510 | 6,580 | -200 | -2.9% | 74,800 |
| 2021/02/03 | 6,700 | 6,850 | 6,510 | 6,780 | +10 | +0.1% | 129,900 |
| 2021/02/02 | 6,510 | 6,770 | 6,460 | 6,770 | +330 | +5.1% | 101,400 |
| 2021/02/01 | 6,180 | 6,470 | 6,150 | 6,440 | +230 | +3.7% | 87,700 |
1051～
1100
件表示中 / 2530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 | 307,000円 | +26.7% | +5.9% | 1.30% | 9.27倍 | 1.18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 |
| ノーリツ | 192,600円 | +1.4% | +9.0% | 3.69% | 36.28倍 | 0.66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 | 185,500円 | -0.1% | -3.0% | 4.85% | 6.91倍 | 0.40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 |
| 中発条 | 299,600円 | -0.1% | -41.7% | 1.34% | 39.79倍 | 0.98倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 長府製 | 200,900円 | +1.9% | +11.3% | 2.29% | 19.52倍 | 0.50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
