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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,150 | 1,179 | 1,150 | 1,172 | -3 | -0.3% | 7,800 |
| 2016/07/04 | 1,200 | 1,200 | 1,174 | 1,175 | ±0 | ±0% | 15,600 |
| 2016/07/01 | 1,200.5 | 1,204.5 | 1,171.5 | 1,175 | -15 | -1.3% | 13,800 |
| 2016/06/30 | 1,150 | 1,210 | 1,148.5 | 1,190 | +50 | +4.4% | 27,000 |
| 2016/06/29 | 1,130 | 1,149 | 1,130 | 1,140 | +14 | +1.2% | 7,000 |
| 2016/06/28 | 1,140 | 1,140 | 1,125.5 | 1,126 | -14 | -1.2% | 1,400 |
| 2016/06/27 | 1,143 | 1,153 | 1,140 | 1,140 | -9.5 | -0.8% | 5,200 |
| 2016/06/24 | 1,200 | 1,201 | 1,075 | 1,149.5 | -53.5 | -4.4% | 21,600 |
| 2016/06/23 | 1,165 | 1,204.5 | 1,165 | 1,203 | +28.5 | +2.4% | 17,400 |
| 2016/06/22 | 1,157 | 1,177.5 | 1,155 | 1,174.5 | +18.5 | +1.6% | 11,200 |
| 2016/06/21 | 1,158.5 | 1,158.5 | 1,140.5 | 1,156 | +4 | +0.3% | 9,000 |
| 2016/06/20 | 1,113.5 | 1,167.5 | 1,110 | 1,152 | +27 | +2.4% | 11,600 |
| 2016/06/17 | 1,125 | 1,147 | 1,123.5 | 1,125 | -12 | -1.1% | 9,200 |
| 2016/06/16 | 1,109.5 | 1,157.5 | 1,109.5 | 1,137 | -22.5 | -1.9% | 23,800 |
| 2016/06/15 | 1,145 | 1,160 | 1,133.5 | 1,159.5 | +4 | +0.3% | 16,200 |
| 2016/06/14 | 1,165 | 1,174.5 | 1,120 | 1,155.5 | -29.5 | -2.5% | 29,400 |
| 2016/06/13 | 1,188 | 1,191 | 1,127.5 | 1,185 | -6.5 | -0.5% | 23,400 |
| 2016/06/10 | 1,202.5 | 1,202.5 | 1,182.5 | 1,191.5 | -8.5 | -0.7% | 22,400 |
| 2016/06/09 | 1,195 | 1,203.5 | 1,195 | 1,200 | +3 | +0.3% | 12,600 |
| 2016/06/08 | 1,190 | 1,203 | 1,190 | 1,197 | +7 | +0.6% | 15,000 |
| 2016/06/07 | 1,195 | 1,205 | 1,185.5 | 1,190 | -5 | -0.4% | 30,600 |
| 2016/06/06 | 1,175.5 | 1,202 | 1,174 | 1,195 | -45 | -3.6% | 62,400 |
| 2016/06/03 | 1,237 | 1,249 | 1,213.5 | 1,240 | +3 | +0.2% | 9,000 |
| 2016/06/02 | 1,230 | 1,239.5 | 1,211.5 | 1,237 | +29.5 | +2.4% | 5,600 |
| 2016/06/01 | 1,250 | 1,250 | 1,207.5 | 1,207.5 | -54 | -4.3% | 17,200 |
| 2016/05/31 | 1,248 | 1,261.5 | 1,208.5 | 1,261.5 | +13 | +1% | 11,800 |
| 2016/05/30 | 1,270 | 1,272 | 1,244 | 1,248.5 | -6 | -0.5% | 21,200 |
| 2016/05/27 | 1,210.5 | 1,260 | 1,202 | 1,254.5 | -15.5 | -1.2% | 9,800 |
| 2016/05/26 | 1,260 | 1,275.5 | 1,218 | 1,270 | +10 | +0.8% | 32,000 |
| 2016/05/25 | 1,205 | 1,267.5 | 1,205 | 1,260 | +58 | +4.8% | 35,000 |
| 2016/05/24 | 1,200 | 1,210 | 1,154.5 | 1,202 | +52 | +4.5% | 22,000 |
| 2016/05/23 | 1,125 | 1,155 | 1,110 | 1,150 | +30.5 | +2.7% | 12,400 |
| 2016/05/20 | 1,119 | 1,119.5 | 1,111 | 1,119.5 | +0.5 | ±0% | 4,600 |
| 2016/05/19 | 1,060 | 1,119 | 1,053.5 | 1,119 | +59 | +5.6% | 5,800 |
| 2016/05/18 | 1,057.5 | 1,084.5 | 1,050 | 1,060 | +5.5 | +0.5% | 9,200 |
| 2016/05/17 | 991 | 1,054.5 | 991 | 1,054.5 | +64.5 | +6.5% | 5,200 |
| 2016/05/16 | 999.5 | 1,044 | 982.5 | 990 | -131.5 | -11.7% | 20,200 |
| 2016/05/13 | 1,130 | 1,149.5 | 1,121.5 | 1,121.5 | -8.5 | -0.8% | 17,600 |
| 2016/05/12 | 1,120 | 1,130 | 1,118 | 1,130 | +2.5 | +0.2% | 9,600 |
| 2016/05/11 | 1,091 | 1,130 | 1,091 | 1,127.5 | +60.5 | +5.7% | 11,000 |
| 2016/05/10 | 1,047.5 | 1,092 | 1,047.5 | 1,067 | +16.5 | +1.6% | 3,600 |
| 2016/05/09 | 1,052 | 1,075 | 1,045 | 1,050.5 | -9 | -0.8% | 5,800 |
| 2016/05/06 | 1,055 | 1,074.5 | 1,050.5 | 1,059.5 | +23.5 | +2.3% | 2,400 |
| 2016/05/02 | 1,050 | 1,056 | 1,033.5 | 1,036 | -39 | -3.6% | 5,200 |
| 2016/04/28 | 1,059.5 | 1,075 | 1,059 | 1,075 | +18.5 | +1.8% | 3,800 |
| 2016/04/27 | 1,055.5 | 1,077.5 | 1,029 | 1,056.5 | -0.5 | ±0% | 11,800 |
| 2016/04/26 | 1,100 | 1,100 | 1,054 | 1,057 | -55 | -4.9% | 12,000 |
| 2016/04/25 | 1,115 | 1,116.5 | 1,072.5 | 1,112 | +5 | +0.5% | 6,400 |
| 2016/04/22 | 1,120 | 1,125 | 1,062.5 | 1,107 | -18 | -1.6% | 11,000 |
| 2016/04/21 | 1,066 | 1,125 | 1,065 | 1,125 | +62.5 | +5.9% | 9,000 |
2051～
2100
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
