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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,880 | 3,890 | 3,740 | 3,825 | -55 | -1.4% | 112,200 |
| 2019/12/24 | 3,980 | 3,980 | 3,870 | 3,880 | -85 | -2.1% | 53,900 |
| 2019/12/23 | 3,990 | 3,995 | 3,895 | 3,965 | +20 | +0.5% | 60,700 |
| 2019/12/20 | 3,915 | 3,980 | 3,890 | 3,945 | +50 | +1.3% | 65,700 |
| 2019/12/19 | 3,820 | 4,040 | 3,800 | 3,895 | -35 | -0.9% | 185,300 |
| 2019/12/18 | 4,020 | 4,120 | 3,890 | 3,930 | -45 | -1.1% | 186,200 |
| 2019/12/17 | 3,875 | 3,990 | 3,825 | 3,975 | +160 | +4.2% | 161,700 |
| 2019/12/16 | 3,880 | 3,905 | 3,810 | 3,815 | -90 | -2.3% | 100,600 |
| 2019/12/13 | 3,900 | 4,020 | 3,900 | 3,905 | +75 | +2% | 214,700 |
| 2019/12/12 | 3,625 | 3,850 | 3,580 | 3,830 | +230 | +6.4% | 172,000 |
| 2019/12/11 | 3,630 | 3,685 | 3,585 | 3,600 | -30 | -0.8% | 103,300 |
| 2019/12/10 | 3,640 | 3,655 | 3,580 | 3,630 | -5 | -0.1% | 35,600 |
| 2019/12/09 | 3,695 | 3,695 | 3,620 | 3,635 | +10 | +0.3% | 37,900 |
| 2019/12/06 | 3,550 | 3,675 | 3,550 | 3,625 | +80 | +2.3% | 76,000 |
| 2019/12/05 | 3,570 | 3,600 | 3,505 | 3,545 | +5 | +0.1% | 97,200 |
| 2019/12/04 | 3,525 | 3,555 | 3,460 | 3,540 | -120 | -3.3% | 208,700 |
| 2019/12/03 | 3,615 | 3,675 | 3,595 | 3,660 | -55 | -1.5% | 101,100 |
| 2019/12/02 | 3,720 | 3,755 | 3,680 | 3,715 | -5 | -0.1% | 65,900 |
| 2019/11/29 | 3,640 | 3,730 | 3,640 | 3,720 | +60 | +1.6% | 65,700 |
| 2019/11/28 | 3,730 | 3,730 | 3,635 | 3,660 | -115 | -3% | 105,700 |
| 2019/11/27 | 3,810 | 3,850 | 3,725 | 3,775 | +5 | +0.1% | 59,500 |
| 2019/11/26 | 3,840 | 3,860 | 3,750 | 3,770 | +30 | +0.8% | 114,100 |
| 2019/11/25 | 3,685 | 3,760 | 3,670 | 3,740 | +80 | +2.2% | 76,900 |
| 2019/11/22 | 3,535 | 3,710 | 3,520 | 3,660 | +85 | +2.4% | 128,100 |
| 2019/11/21 | 3,710 | 3,710 | 3,470 | 3,575 | -170 | -4.5% | 253,100 |
| 2019/11/20 | 3,870 | 3,870 | 3,730 | 3,745 | -115 | -3% | 127,100 |
| 2019/11/19 | 4,055 | 4,060 | 3,820 | 3,860 | -125 | -3.1% | 129,400 |
| 2019/11/18 | 4,030 | 4,115 | 3,970 | 3,985 | +25 | +0.6% | 116,600 |
| 2019/11/15 | 4,025 | 4,060 | 3,960 | 3,960 | -235 | -5.6% | 183,500 |
| 2019/11/14 | 4,095 | 4,265 | 3,960 | 4,195 | -110 | -2.6% | 218,300 |
| 2019/11/13 | 4,360 | 4,360 | 4,135 | 4,305 | -65 | -1.5% | 99,700 |
| 2019/11/12 | 4,300 | 4,370 | 4,230 | 4,370 | +100 | +2.3% | 48,900 |
| 2019/11/11 | 4,280 | 4,355 | 4,250 | 4,270 | -75 | -1.7% | 79,600 |
| 2019/11/08 | 4,500 | 4,530 | 4,300 | 4,345 | -170 | -3.8% | 119,400 |
| 2019/11/07 | 4,535 | 4,550 | 4,475 | 4,515 | ±0 | ±0% | 53,300 |
| 2019/11/06 | 4,465 | 4,525 | 4,435 | 4,515 | -15 | -0.3% | 50,000 |
| 2019/11/05 | 4,620 | 4,620 | 4,510 | 4,530 | +35 | +0.8% | 74,600 |
| 2019/11/01 | 4,415 | 4,535 | 4,380 | 4,495 | +20 | +0.4% | 45,500 |
| 2019/10/31 | 4,655 | 4,655 | 4,415 | 4,475 | -110 | -2.4% | 88,300 |
| 2019/10/30 | 4,545 | 4,585 | 4,410 | 4,585 | +110 | +2.5% | 147,000 |
| 2019/10/29 | 4,630 | 4,700 | 4,460 | 4,475 | -85 | -1.9% | 134,700 |
| 2019/10/28 | 4,485 | 4,615 | 4,430 | 4,560 | +195 | +4.5% | 160,700 |
| 2019/10/25 | 4,265 | 4,380 | 4,235 | 4,365 | +170 | +4.1% | 143,800 |
| 2019/10/24 | 4,125 | 4,210 | 4,060 | 4,195 | +75 | +1.8% | 83,400 |
| 2019/10/23 | 4,260 | 4,260 | 4,025 | 4,120 | -20 | -0.5% | 82,200 |
| 2019/10/21 | 4,155 | 4,255 | 4,125 | 4,140 | -70 | -1.7% | 71,000 |
| 2019/10/18 | 3,970 | 4,285 | 3,950 | 4,210 | +305 | +7.8% | 196,300 |
| 2019/10/17 | 3,915 | 3,965 | 3,860 | 3,905 | -40 | -1% | 51,700 |
| 2019/10/16 | 4,100 | 4,190 | 3,915 | 3,945 | -70 | -1.7% | 112,100 |
| 2019/10/15 | 3,875 | 4,070 | 3,875 | 4,015 | +225 | +5.9% | 155,300 |
1201～
1250
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
