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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,290 | 4,450 | 4,235 | 4,390 | +155 | +3.7% | 182,800 |
| 2017/07/10 | 4,000 | 4,250 | 3,950 | 4,235 | +350 | +9% | 139,200 |
| 2017/07/07 | 3,840 | 3,940 | 3,800 | 3,885 | +10 | +0.3% | 32,000 |
| 2017/07/06 | 3,945 | 4,055 | 3,845 | 3,875 | -35 | -0.9% | 75,600 |
| 2017/07/05 | 3,760 | 3,930 | 3,745 | 3,910 | +110 | +2.9% | 84,800 |
| 2017/07/04 | 3,885 | 3,885 | 3,725 | 3,800 | -90 | -2.3% | 118,900 |
| 2017/07/03 | 4,100 | 4,115 | 3,870 | 3,890 | -210 | -5.1% | 110,400 |
| 2017/06/30 | 3,940 | 4,115 | 3,930 | 4,100 | -50 | -1.2% | 70,500 |
| 2017/06/29 | 4,210 | 4,220 | 4,060 | 4,150 | -35 | -0.8% | 92,200 |
| 2017/06/28 | 4,350 | 4,400 | 4,145 | 4,185 | -205 | -4.7% | 90,400 |
| 2017/06/27 | 4,275 | 4,390 | 4,220 | 4,390 | +135 | +3.2% | 74,600 |
| 2017/06/26 | 4,175 | 4,285 | 4,175 | 4,255 | +55 | +1.3% | 45,800 |
| 2017/06/23 | 4,350 | 4,350 | 4,150 | 4,200 | -130 | -3% | 116,400 |
| 2017/06/22 | 4,295 | 4,370 | 4,275 | 4,330 | +80 | +1.9% | 62,200 |
| 2017/06/21 | 4,345 | 4,420 | 4,250 | 4,250 | -95 | -2.2% | 131,600 |
| 2017/06/20 | 4,295 | 4,425 | 4,255 | 4,345 | +115 | +2.7% | 154,600 |
| 2017/06/19 | 4,250 | 4,345 | 4,165 | 4,230 | -55 | -1.3% | 133,200 |
| 2017/06/16 | 4,455 | 4,490 | 4,240 | 4,285 | -170 | -3.8% | 158,000 |
| 2017/06/15 | 4,495 | 4,495 | 4,315 | 4,455 | -60 | -1.3% | 132,800 |
| 2017/06/14 | 4,740 | 4,750 | 4,505 | 4,515 | -110 | -2.4% | 109,600 |
| 2017/06/13 | 4,655 | 4,875 | 4,510 | 4,625 | +195 | +4.4% | 310,600 |
| 2017/06/12 | 4,565 | 4,565 | 4,400 | 4,430 | -235 | -5% | 131,400 |
| 2017/06/09 | 4,790 | 4,795 | 4,580 | 4,665 | -95 | -2% | 146,400 |
| 2017/06/08 | 4,780 | 4,860 | 4,710 | 4,760 | +70 | +1.5% | 141,600 |
| 2017/06/07 | 4,755 | 4,790 | 4,600 | 4,690 | -115 | -2.4% | 131,800 |
| 2017/06/06 | 4,890 | 4,930 | 4,700 | 4,805 | -5 | -0.1% | 166,000 |
| 2017/06/05 | 4,645 | 4,850 | 4,645 | 4,810 | +205 | +4.5% | 251,600 |
| 2017/06/02 | 4,660 | 4,660 | 4,455 | 4,605 | +55 | +1.2% | 145,800 |
| 2017/06/01 | 4,595 | 4,725 | 4,545 | 4,550 | -45 | -1% | 120,000 |
| 2017/05/31 | 4,375 | 4,630 | 4,350 | 4,595 | +255 | +5.9% | 173,400 |
| 2017/05/30 | 4,400 | 4,480 | 4,340 | 4,340 | -10 | -0.2% | 157,200 |
| 2017/05/29 | 4,325 | 4,510 | 4,325 | 4,350 | -55 | -1.2% | 129,600 |
| 2017/05/26 | 4,410 | 4,455 | 4,270 | 4,405 | -15 | -0.3% | 102,200 |
| 2017/05/25 | 4,650 | 4,650 | 4,400 | 4,420 | -235 | -5% | 200,000 |
| 2017/05/24 | 4,515 | 4,680 | 4,485 | 4,655 | +165 | +3.7% | 229,000 |
| 2017/05/23 | 4,785 | 5,025 | 4,430 | 4,490 | -265 | -5.6% | 379,800 |
| 2017/05/22 | 4,645 | 4,820 | 4,580 | 4,755 | +230 | +5.1% | 234,000 |
| 2017/05/19 | 4,425 | 4,570 | 4,365 | 4,525 | +230 | +5.4% | 246,200 |
| 2017/05/18 | 4,240 | 4,435 | 4,220 | 4,295 | -20 | -0.5% | 172,400 |
| 2017/05/17 | 4,300 | 4,640 | 4,175 | 4,315 | +330 | +8.3% | 471,200 |
| 2017/05/16 | 3,750 | 3,985 | 3,750 | 3,985 | +500 | +14.3% | 166,800 |
| 2017/05/15 | 3,565 | 3,580 | 3,470 | 3,485 | -45 | -1.3% | 77,800 |
| 2017/05/12 | 3,540 | 3,570 | 3,485 | 3,530 | -10 | -0.3% | 59,800 |
| 2017/05/11 | 3,610 | 3,620 | 3,535 | 3,540 | +5 | +0.1% | 59,800 |
| 2017/05/10 | 3,580 | 3,695 | 3,535 | 3,535 | +10 | +0.3% | 110,800 |
| 2017/05/09 | 3,430 | 3,595 | 3,415 | 3,525 | +90 | +2.6% | 114,800 |
| 2017/05/08 | 3,450 | 3,530 | 3,375 | 3,435 | +85 | +2.5% | 121,800 |
| 2017/05/02 | 3,390 | 3,455 | 3,310 | 3,350 | -40 | -1.2% | 75,600 |
| 2017/05/01 | 3,290 | 3,460 | 3,265 | 3,390 | +140 | +4.3% | 130,200 |
| 2017/04/28 | 3,215 | 3,295 | 3,185 | 3,250 | +85 | +2.7% | 122,600 |
1801～
1850
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
