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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 5,500 | 5,590 | 5,470 | 5,520 | +60 | +1.1% | 30,500 |
| 2018/09/28 | 5,530 | 5,530 | 5,400 | 5,460 | +60 | +1.1% | 39,500 |
| 2018/09/27 | 5,640 | 5,640 | 5,400 | 5,400 | -270 | -4.8% | 50,000 |
| 2018/09/26 | 5,590 | 5,700 | 5,550 | 5,670 | +10 | +0.2% | 26,700 |
| 2018/09/25 | 5,570 | 5,680 | 5,470 | 5,660 | +110 | +2% | 48,800 |
| 2018/09/21 | 5,620 | 5,690 | 5,470 | 5,550 | -20 | -0.4% | 66,900 |
| 2018/09/20 | 5,960 | 5,970 | 5,540 | 5,570 | -360 | -6.1% | 57,100 |
| 2018/09/19 | 5,700 | 5,930 | 5,590 | 5,930 | +310 | +5.5% | 83,200 |
| 2018/09/18 | 5,410 | 5,650 | 5,410 | 5,620 | +130 | +2.4% | 42,600 |
| 2018/09/14 | 5,300 | 5,530 | 5,270 | 5,490 | +200 | +3.8% | 52,500 |
| 2018/09/13 | 5,270 | 5,380 | 5,160 | 5,290 | -120 | -2.2% | 84,500 |
| 2018/09/12 | 5,600 | 5,620 | 5,230 | 5,410 | -220 | -3.9% | 64,600 |
| 2018/09/11 | 5,620 | 5,720 | 5,580 | 5,630 | -10 | -0.2% | 23,700 |
| 2018/09/10 | 5,650 | 5,740 | 5,590 | 5,640 | -10 | -0.2% | 28,200 |
| 2018/09/07 | 5,720 | 5,720 | 5,500 | 5,650 | -240 | -4.1% | 39,500 |
| 2018/09/06 | 5,870 | 5,960 | 5,670 | 5,890 | -80 | -1.3% | 31,800 |
| 2018/09/05 | 5,950 | 6,100 | 5,940 | 5,970 | +20 | +0.3% | 31,900 |
| 2018/09/04 | 5,870 | 5,960 | 5,870 | 5,950 | +50 | +0.8% | 20,700 |
| 2018/09/03 | 5,940 | 5,940 | 5,660 | 5,900 | -40 | -0.7% | 41,600 |
| 2018/08/31 | 5,970 | 6,040 | 5,920 | 5,940 | -130 | -2.1% | 35,000 |
| 2018/08/30 | 5,880 | 6,080 | 5,810 | 6,070 | +290 | +5% | 71,000 |
| 2018/08/29 | 5,700 | 5,840 | 5,700 | 5,780 | +20 | +0.3% | 21,600 |
| 2018/08/28 | 5,670 | 5,840 | 5,660 | 5,760 | +150 | +2.7% | 63,000 |
| 2018/08/27 | 5,460 | 5,730 | 5,440 | 5,610 | +200 | +3.7% | 53,000 |
| 2018/08/24 | 5,330 | 5,450 | 5,280 | 5,410 | +60 | +1.1% | 24,700 |
| 2018/08/23 | 5,250 | 5,420 | 5,230 | 5,350 | +100 | +1.9% | 34,200 |
| 2018/08/22 | 5,120 | 5,280 | 5,110 | 5,250 | +70 | +1.4% | 44,800 |
| 2018/08/21 | 5,050 | 5,200 | 5,010 | 5,180 | +120 | +2.4% | 46,300 |
| 2018/08/20 | 5,360 | 5,390 | 5,050 | 5,060 | -380 | -7% | 92,500 |
| 2018/08/17 | 5,400 | 5,470 | 5,260 | 5,440 | +80 | +1.5% | 69,800 |
| 2018/08/16 | 5,580 | 5,580 | 5,290 | 5,360 | -300 | -5.3% | 102,100 |
| 2018/08/15 | 6,090 | 6,110 | 5,620 | 5,660 | -400 | -6.6% | 80,400 |
| 2018/08/14 | 6,170 | 6,350 | 5,930 | 6,060 | -150 | -2.4% | 61,700 |
| 2018/08/13 | 6,450 | 6,450 | 6,130 | 6,210 | -250 | -3.9% | 64,600 |
| 2018/08/10 | 6,700 | 6,700 | 6,410 | 6,460 | -160 | -2.4% | 47,100 |
| 2018/08/09 | 6,610 | 6,660 | 6,490 | 6,620 | +90 | +1.4% | 31,100 |
| 2018/08/08 | 6,390 | 6,540 | 6,380 | 6,530 | +240 | +3.8% | 46,000 |
| 2018/08/07 | 6,270 | 6,490 | 6,250 | 6,290 | -80 | -1.3% | 51,800 |
| 2018/08/06 | 6,910 | 6,930 | 6,320 | 6,370 | -490 | -7.1% | 111,100 |
| 2018/08/03 | 6,900 | 6,940 | 6,690 | 6,860 | +10 | +0.1% | 48,000 |
| 2018/08/02 | 6,830 | 6,920 | 6,790 | 6,850 | +30 | +0.4% | 47,400 |
| 2018/08/01 | 6,770 | 6,840 | 6,630 | 6,820 | +100 | +1.5% | 47,400 |
| 2018/07/31 | 6,570 | 6,750 | 6,500 | 6,720 | +190 | +2.9% | 44,500 |
| 2018/07/30 | 6,520 | 6,660 | 6,480 | 6,530 | -90 | -1.4% | 60,100 |
| 2018/07/27 | 6,700 | 6,730 | 6,510 | 6,620 | -30 | -0.5% | 34,000 |
| 2018/07/26 | 6,510 | 6,680 | 6,480 | 6,650 | +240 | +3.7% | 70,700 |
| 2018/07/25 | 6,570 | 6,570 | 6,370 | 6,410 | -200 | -3% | 35,200 |
| 2018/07/24 | 6,490 | 6,660 | 6,430 | 6,610 | +270 | +4.3% | 74,200 |
| 2018/07/23 | 6,140 | 6,400 | 6,140 | 6,340 | +100 | +1.6% | 49,700 |
| 2018/07/20 | 6,330 | 6,330 | 6,170 | 6,240 | -90 | -1.4% | 29,900 |
1601～
1650
件表示中 / 2466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 | 251,500円 | +26.7% | +5.9% | 1.59% | 7.59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 | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78倍 | 0.48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 | 158,000円 | +0.4% | -23.8% | 4.68% | 6.76倍 | 0.35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 | 179,300円 | +1.9% | +11.3% | 2.57% | 17.42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
