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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,910 | 6,960 | 6,810 | 6,810 | -140 | -2% | 87,000 |
| 2018/05/07 | 7,150 | 7,150 | 6,950 | 6,950 | -170 | -2.4% | 53,400 |
| 2018/05/02 | 7,070 | 7,180 | 7,010 | 7,120 | +210 | +3% | 121,900 |
| 2018/05/01 | 7,000 | 7,140 | 6,910 | 6,910 | -30 | -0.4% | 78,500 |
| 2018/04/27 | 6,940 | 7,140 | 6,870 | 6,940 | +130 | +1.9% | 130,800 |
| 2018/04/26 | 6,840 | 6,920 | 6,750 | 6,810 | -30 | -0.4% | 66,600 |
| 2018/04/25 | 6,630 | 6,920 | 6,580 | 6,840 | +210 | +3.2% | 89,100 |
| 2018/04/24 | 6,700 | 6,720 | 6,600 | 6,630 | -70 | -1% | 58,400 |
| 2018/04/23 | 6,730 | 6,820 | 6,680 | 6,700 | -80 | -1.2% | 68,000 |
| 2018/04/20 | 6,940 | 6,940 | 6,730 | 6,780 | -340 | -4.8% | 153,700 |
| 2018/04/19 | 7,140 | 7,240 | 7,000 | 7,120 | +160 | +2.3% | 218,000 |
| 2018/04/18 | 6,830 | 7,020 | 6,790 | 6,960 | +170 | +2.5% | 72,000 |
| 2018/04/17 | 6,910 | 7,110 | 6,740 | 6,790 | -60 | -0.9% | 124,100 |
| 2018/04/16 | 7,020 | 7,060 | 6,790 | 6,850 | -260 | -3.7% | 66,300 |
| 2018/04/13 | 6,860 | 7,180 | 6,750 | 7,110 | +450 | +6.8% | 131,400 |
| 2018/04/12 | 6,970 | 6,970 | 6,660 | 6,660 | -430 | -6.1% | 112,900 |
| 2018/04/11 | 7,150 | 7,230 | 7,030 | 7,090 | -50 | -0.7% | 154,400 |
| 2018/04/10 | 7,130 | 7,200 | 7,060 | 7,140 | +40 | +0.6% | 154,800 |
| 2018/04/09 | 6,940 | 7,150 | 6,900 | 7,100 | +150 | +2.2% | 97,500 |
| 2018/04/06 | 6,960 | 7,030 | 6,830 | 6,950 | -100 | -1.4% | 90,000 |
| 2018/04/05 | 6,900 | 7,130 | 6,860 | 7,050 | +260 | +3.8% | 143,800 |
| 2018/04/04 | 6,970 | 6,970 | 6,730 | 6,790 | -90 | -1.3% | 65,800 |
| 2018/04/03 | 6,760 | 6,960 | 6,700 | 6,880 | -80 | -1.1% | 101,000 |
| 2018/04/02 | 6,590 | 7,050 | 6,580 | 6,960 | +390 | +5.9% | 202,400 |
| 2018/03/30 | 6,600 | 6,660 | 6,540 | 6,570 | -100 | -1.5% | 82,900 |
| 2018/03/29 | 6,550 | 6,750 | 6,520 | 6,670 | +150 | +2.3% | 112,900 |
| 2018/03/28 | 6,590 | 6,740 | 6,480 | 6,520 | -240 | -3.6% | 120,600 |
| 2018/03/27 | 6,830 | 6,930 | 6,670 | 6,760 | +30 | +0.4% | 85,100 |
| 2018/03/26 | 6,450 | 6,730 | 6,350 | 6,730 | +200 | +3.1% | 120,000 |
| 2018/03/23 | 6,710 | 6,860 | 6,510 | 6,530 | -680 | -9.4% | 335,600 |
| 2018/03/22 | 7,380 | 7,400 | 7,210 | 7,210 | -170 | -2.3% | 107,800 |
| 2018/03/20 | 7,050 | 7,430 | 7,050 | 7,380 | +180 | +2.5% | 69,700 |
| 2018/03/19 | 7,330 | 7,360 | 7,010 | 7,200 | -230 | -3.1% | 74,700 |
| 2018/03/16 | 7,410 | 7,580 | 7,310 | 7,430 | +50 | +0.7% | 180,900 |
| 2018/03/15 | 7,260 | 7,460 | 7,230 | 7,380 | +120 | +1.7% | 94,400 |
| 2018/03/14 | 7,370 | 7,380 | 7,230 | 7,260 | -260 | -3.5% | 105,900 |
| 2018/03/13 | 7,230 | 7,620 | 7,150 | 7,520 | +220 | +3% | 84,200 |
| 2018/03/12 | 7,440 | 7,480 | 7,190 | 7,300 | +100 | +1.4% | 63,700 |
| 2018/03/09 | 7,330 | 7,590 | 7,090 | 7,200 | -100 | -1.4% | 138,400 |
| 2018/03/08 | 6,980 | 7,420 | 6,950 | 7,300 | +420 | +6.1% | 194,500 |
| 2018/03/07 | 7,730 | 7,770 | 6,780 | 6,880 | -1,290 | -15.8% | 307,000 |
| 2018/03/06 | 8,210 | 8,290 | 8,010 | 8,170 | +280 | +3.5% | 92,000 |
| 2018/03/05 | 8,190 | 8,270 | 7,760 | 7,890 | -220 | -2.7% | 116,600 |
| 2018/03/02 | 7,930 | 8,350 | 7,610 | 8,110 | -720 | -8.2% | 261,500 |
| 2018/03/01 | 8,400 | 8,850 | 8,300 | 8,830 | +440 | +5.2% | 136,700 |
| 2018/02/28 | 8,050 | 8,700 | 8,020 | 8,390 | +330 | +4.1% | 137,600 |
| 2018/02/27 | 8,020 | 8,180 | 7,810 | 8,060 | -20 | -0.2% | 78,700 |
| 2018/02/26 | 8,300 | 8,450 | 7,910 | 8,080 | +130 | +1.6% | 157,900 |
| 2018/02/23 | 7,450 | 7,990 | 7,390 | 7,950 | +610 | +8.3% | 227,100 |
| 2018/02/22 | 7,390 | 7,450 | 7,140 | 7,340 | +130 | +1.8% | 86,400 |
1601～
1650
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
