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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 7,030 | 7,360 | 7,010 | 7,210 | +380 | +5.6% | 162,800 |
| 2018/02/20 | 6,940 | 6,940 | 6,660 | 6,830 | -110 | -1.6% | 53,400 |
| 2018/02/19 | 6,890 | 6,970 | 6,710 | 6,940 | +60 | +0.9% | 46,700 |
| 2018/02/16 | 7,080 | 7,200 | 6,820 | 6,880 | +140 | +2.1% | 116,500 |
| 2018/02/15 | 6,330 | 6,780 | 6,230 | 6,740 | +410 | +6.5% | 103,800 |
| 2018/02/14 | 6,330 | 6,600 | 6,050 | 6,330 | +250 | +4.1% | 133,900 |
| 2018/02/13 | 6,290 | 6,360 | 6,040 | 6,080 | -80 | -1.3% | 112,600 |
| 2018/02/09 | 5,900 | 6,160 | 5,860 | 6,160 | -340 | -5.2% | 124,300 |
| 2018/02/08 | 6,550 | 6,710 | 6,430 | 6,500 | +60 | +0.9% | 79,100 |
| 2018/02/07 | 6,690 | 6,770 | 6,410 | 6,440 | +220 | +3.5% | 99,100 |
| 2018/02/06 | 6,250 | 6,430 | 5,850 | 6,220 | -630 | -9.2% | 166,700 |
| 2018/02/05 | 6,890 | 7,030 | 6,800 | 6,850 | -140 | -2% | 112,900 |
| 2018/02/02 | 7,090 | 7,160 | 6,950 | 6,990 | -190 | -2.6% | 87,300 |
| 2018/02/01 | 7,270 | 7,290 | 6,980 | 7,180 | -30 | -0.4% | 96,000 |
| 2018/01/31 | 7,550 | 7,750 | 7,200 | 7,210 | -120 | -1.6% | 165,800 |
| 2018/01/30 | 7,390 | 7,500 | 7,150 | 7,330 | -110 | -1.5% | 92,000 |
| 2018/01/29 | 7,400 | 7,690 | 7,310 | 7,440 | +140 | +1.9% | 151,400 |
| 2018/01/26 | 7,250 | 7,450 | 7,070 | 7,300 | +160 | +2.2% | 168,900 |
| 2018/01/25 | 6,950 | 7,240 | 6,820 | 7,140 | +40 | +0.6% | 108,100 |
| 2018/01/24 | 6,890 | 7,250 | 6,860 | 7,100 | +330 | +4.9% | 218,200 |
| 2018/01/23 | 6,810 | 6,920 | 6,720 | 6,770 | -120 | -1.7% | 74,400 |
| 2018/01/22 | 6,900 | 7,070 | 6,660 | 6,890 | +240 | +3.6% | 248,100 |
| 2018/01/19 | 6,650 | 6,850 | 6,560 | 6,650 | +10 | +0.2% | 66,200 |
| 2018/01/18 | 6,770 | 6,900 | 6,600 | 6,640 | +40 | +0.6% | 61,800 |
| 2018/01/17 | 6,460 | 6,630 | 6,360 | 6,600 | +130 | +2% | 67,100 |
| 2018/01/16 | 6,530 | 6,710 | 6,290 | 6,470 | -90 | -1.4% | 105,000 |
| 2018/01/15 | 6,800 | 6,810 | 6,460 | 6,560 | -150 | -2.2% | 89,500 |
| 2018/01/12 | 6,700 | 6,930 | 6,640 | 6,710 | +80 | +1.2% | 114,000 |
| 2018/01/11 | 7,050 | 7,340 | 6,390 | 6,630 | -520 | -7.3% | 312,300 |
| 2018/01/10 | 6,180 | 7,150 | 6,180 | 7,150 | +1,000 | +16.3% | 392,600 |
| 2018/01/09 | 6,140 | 6,220 | 6,020 | 6,150 | +50 | +0.8% | 104,900 |
| 2018/01/05 | 6,030 | 6,140 | 5,920 | 6,100 | +60 | +1% | 54,700 |
| 2018/01/04 | 6,080 | 6,080 | 5,920 | 6,040 | +60 | +1% | 57,300 |
| 2017/12/29 | 5,980 | 6,480 | 5,960 | 5,980 | +30 | +0.5% | 135,700 |
| 2017/12/28 | 6,190 | 6,320 | 5,820 | 5,950 | -320 | -5.1% | 112,700 |
| 2017/12/27 | 6,130 | 6,330 | 6,080 | 6,270 | +40 | +0.6% | 127,500 |
| 2017/12/26 | 6,400 | 6,550 | 6,210 | 6,230 | -130 | -2% | 98,000 |
| 2017/12/25 | 6,450 | 6,710 | 6,360 | 6,360 | -110 | -1.7% | 102,600 |
| 2017/12/22 | 6,640 | 6,750 | 6,360 | 6,470 | -340 | -5% | 190,100 |
| 2017/12/21 | 6,630 | 7,120 | 6,530 | 6,810 | +90 | +1.3% | 214,800 |
| 2017/12/20 | 5,920 | 6,720 | 5,910 | 6,720 | +1,000 | +17.5% | 229,900 |
| 2017/12/19 | 5,720 | 5,940 | 5,660 | 5,720 | -40 | -0.7% | 104,400 |
| 2017/12/18 | 5,740 | 5,800 | 5,310 | 5,760 | -40 | -0.7% | 184,600 |
| 2017/12/15 | 5,790 | 5,940 | 5,540 | 5,800 | +270 | +4.9% | 216,000 |
| 2017/12/14 | 5,250 | 5,530 | 5,200 | 5,530 | +240 | +4.5% | 187,600 |
| 2017/12/13 | 4,940 | 5,340 | 4,865 | 5,290 | +350 | +7.1% | 271,900 |
| 2017/12/12 | 4,605 | 5,020 | 4,575 | 4,940 | +350 | +7.6% | 415,500 |
| 2017/12/11 | 4,265 | 4,625 | 4,260 | 4,590 | +295 | +6.9% | 366,400 |
| 2017/12/08 | 3,900 | 4,335 | 3,900 | 4,295 | +325 | +8.2% | 311,900 |
| 2017/12/07 | 3,880 | 3,970 | 3,880 | 3,970 | +105 | +2.7% | 42,100 |
1751～
1800
件表示中 / 2465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 | 220,400円 | -1.6% | -39.8% | 4.17% | 33.08倍 | 0.49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 | 159,400円 | +0.4% | -23.8% | 4.64% | 6.82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 | 322,000円 | +1.2% | +1.4% | 3.57% | 10.85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 | 179,000円 | +1.9% | +11.3% | 2.57% | 17.39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
