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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,390 | 1,390 | 1,369.5 | 1,380 | -11 | -0.8% | 32,000 |
| 2016/09/14 | 1,390 | 1,401 | 1,390 | 1,391 | -15.5 | -1.1% | 28,200 |
| 2016/09/13 | 1,385 | 1,416 | 1,385 | 1,406.5 | +31 | +2.3% | 62,600 |
| 2016/09/12 | 1,375.5 | 1,390 | 1,367.5 | 1,375.5 | -21.5 | -1.5% | 53,400 |
| 2016/09/09 | 1,390 | 1,418.5 | 1,385.5 | 1,397 | -2.5 | -0.2% | 64,600 |
| 2016/09/08 | 1,410 | 1,417.5 | 1,351 | 1,399.5 | -33.5 | -2.3% | 106,000 |
| 2016/09/07 | 1,388 | 1,445 | 1,388 | 1,433 | +46 | +3.3% | 189,800 |
| 2016/09/06 | 1,348.5 | 1,387 | 1,345 | 1,387 | +42 | +3.1% | 98,000 |
| 2016/09/05 | 1,350 | 1,364.5 | 1,300 | 1,345 | -5 | -0.4% | 149,800 |
| 2016/09/02 | 1,250 | 1,422.5 | 1,242 | 1,350 | +85 | +6.7% | 292,400 |
| 2016/09/01 | 1,256.5 | 1,265 | 1,210 | 1,265 | -6.5 | -0.5% | 54,600 |
| 2016/08/31 | 1,209 | 1,271.5 | 1,200 | 1,271.5 | +77 | +6.4% | 119,800 |
| 2016/08/30 | 1,192 | 1,198 | 1,175 | 1,194.5 | -20.5 | -1.7% | 156,400 |
| 2016/08/29 | 1,210 | 1,235 | 1,210 | 1,215 | +4 | +0.3% | 14,400 |
| 2016/08/26 | 1,205 | 1,216 | 1,205 | 1,211 | +6 | +0.5% | 9,000 |
| 2016/08/25 | 1,201 | 1,218 | 1,200.5 | 1,205 | +4 | +0.3% | 11,000 |
| 2016/08/24 | 1,220 | 1,220 | 1,200.5 | 1,201 | -20 | -1.6% | 21,400 |
| 2016/08/23 | 1,220.5 | 1,224.5 | 1,220.5 | 1,221 | +2 | +0.2% | 10,000 |
| 2016/08/22 | 1,209 | 1,223.5 | 1,205.5 | 1,219 | +13.5 | +1.1% | 21,600 |
| 2016/08/19 | 1,200 | 1,217.5 | 1,195.5 | 1,205.5 | +5.5 | +0.5% | 17,600 |
| 2016/08/18 | 1,209 | 1,209 | 1,188.5 | 1,200 | -1.5 | -0.1% | 12,600 |
| 2016/08/17 | 1,210 | 1,210 | 1,195 | 1,201.5 | -7.5 | -0.6% | 17,200 |
| 2016/08/16 | 1,250 | 1,250 | 1,203.5 | 1,209 | -42.5 | -3.4% | 17,000 |
| 2016/08/15 | 1,300 | 1,305 | 1,236.5 | 1,251.5 | +101.5 | +8.8% | 81,000 |
| 2016/08/12 | 1,112.5 | 1,159.5 | 1,112.5 | 1,150 | +37 | +3.3% | 4,000 |
| 2016/08/10 | 1,172.5 | 1,172.5 | 1,101.5 | 1,113 | -34.5 | -3% | 2,800 |
| 2016/08/09 | 1,098.5 | 1,147.5 | 1,073 | 1,147.5 | +49 | +4.5% | 7,800 |
| 2016/08/08 | 1,125.5 | 1,125.5 | 1,052.5 | 1,098.5 | -39 | -3.4% | 32,200 |
| 2016/08/05 | 1,152.5 | 1,160 | 1,137.5 | 1,137.5 | -22.5 | -1.9% | 3,400 |
| 2016/08/04 | 1,175 | 1,175 | 1,150 | 1,160 | -15 | -1.3% | 8,400 |
| 2016/08/03 | 1,190 | 1,190 | 1,152 | 1,175 | -17.5 | -1.5% | 9,000 |
| 2016/08/02 | 1,208.5 | 1,208.5 | 1,140 | 1,192.5 | -16.5 | -1.4% | 16,400 |
| 2016/08/01 | 1,198 | 1,209 | 1,194.5 | 1,209 | +4.5 | +0.4% | 14,800 |
| 2016/07/29 | 1,195 | 1,209 | 1,190 | 1,204.5 | +11 | +0.9% | 15,800 |
| 2016/07/28 | 1,200 | 1,206 | 1,181 | 1,193.5 | -7 | -0.6% | 13,800 |
| 2016/07/27 | 1,190 | 1,210.5 | 1,190 | 1,200.5 | +5.5 | +0.5% | 26,600 |
| 2016/07/26 | 1,166 | 1,195 | 1,145.5 | 1,195 | +33.5 | +2.9% | 15,000 |
| 2016/07/25 | 1,150 | 1,162 | 1,143 | 1,161.5 | +24 | +2.1% | 5,200 |
| 2016/07/22 | 1,145 | 1,149.5 | 1,136 | 1,137.5 | -6 | -0.5% | 3,000 |
| 2016/07/21 | 1,138 | 1,150 | 1,138 | 1,143.5 | -4 | -0.3% | 2,000 |
| 2016/07/20 | 1,149.5 | 1,149.5 | 1,140 | 1,147.5 | +0.5 | ±0% | 2,200 |
| 2016/07/19 | 1,142.5 | 1,147 | 1,130.5 | 1,147 | -1.5 | -0.1% | 5,200 |
| 2016/07/15 | 1,150 | 1,150 | 1,143.5 | 1,148.5 | -1.5 | -0.1% | 2,200 |
| 2016/07/14 | 1,150 | 1,153.5 | 1,147.5 | 1,150 | -19.5 | -1.7% | 9,200 |
| 2016/07/13 | 1,159 | 1,169.5 | 1,154 | 1,169.5 | +9 | +0.8% | 19,600 |
| 2016/07/12 | 1,170 | 1,170.5 | 1,160.5 | 1,160.5 | -9.5 | -0.8% | 16,200 |
| 2016/07/11 | 1,170 | 1,175 | 1,162 | 1,170 | +1.5 | +0.1% | 10,800 |
| 2016/07/08 | 1,169.5 | 1,174 | 1,164.5 | 1,168.5 | ±0 | ±0% | 5,600 |
| 2016/07/07 | 1,158 | 1,174 | 1,158 | 1,168.5 | +1 | +0.1% | 4,600 |
| 2016/07/06 | 1,155 | 1,176 | 1,155 | 1,167.5 | -4.5 | -0.4% | 9,600 |
2001～
2050
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
