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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,215.5 | 1,217 | 1,200 | 1,206.5 | -11 | -0.9% | 5,400 |
| 2015/11/20 | 1,174 | 1,217.5 | 1,174 | 1,217.5 | +18.5 | +1.5% | 9,800 |
| 2015/11/19 | 1,200 | 1,200 | 1,190.5 | 1,199 | -18.5 | -1.5% | 3,600 |
| 2015/11/18 | 1,205 | 1,217.5 | 1,205 | 1,217.5 | +15.5 | +1.3% | 3,400 |
| 2015/11/17 | 1,195 | 1,210 | 1,195 | 1,202 | +7 | +0.6% | 7,000 |
| 2015/11/16 | 1,155 | 1,200 | 1,131.5 | 1,195 | -20 | -1.6% | 9,200 |
| 2015/11/13 | 1,190.5 | 1,215 | 1,185 | 1,215 | +24.5 | +2.1% | 6,400 |
| 2015/11/12 | 1,204 | 1,204 | 1,190.5 | 1,190.5 | -14 | -1.2% | 2,000 |
| 2015/11/11 | 1,204.5 | 1,222 | 1,203 | 1,204.5 | -1.5 | -0.1% | 2,600 |
| 2015/11/10 | 1,205.5 | 1,207.5 | 1,200 | 1,206 | -16 | -1.3% | 3,600 |
| 2015/11/09 | 1,214.5 | 1,222 | 1,205.5 | 1,222 | +11 | +0.9% | 2,400 |
| 2015/11/06 | 1,235.5 | 1,249 | 1,194.5 | 1,211 | -33 | -2.7% | 11,200 |
| 2015/11/05 | 1,230 | 1,249.5 | 1,225 | 1,244 | +14 | +1.1% | 4,000 |
| 2015/11/04 | 1,249.5 | 1,250 | 1,227 | 1,230 | +5.5 | +0.4% | 5,600 |
| 2015/11/02 | 1,214 | 1,225 | 1,210 | 1,224.5 | +16 | +1.3% | 5,400 |
| 2015/10/30 | 1,190 | 1,227.5 | 1,190 | 1,208.5 | +18.5 | +1.6% | 7,800 |
| 2015/10/29 | 1,195 | 1,206 | 1,190 | 1,190 | -5 | -0.4% | 7,200 |
| 2015/10/28 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 1,200 |
| 2015/10/27 | 1,195 | 1,202 | 1,194.5 | 1,200 | +17.5 | +1.5% | 4,600 |
| 2015/10/26 | 1,180.5 | 1,199.5 | 1,176 | 1,182.5 | -2.5 | -0.2% | 3,400 |
| 2015/10/23 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 3,200 |
| 2015/10/22 | 1,189 | 1,200.5 | 1,189 | 1,200 | +11 | +0.9% | 2,200 |
| 2015/10/21 | 1,187.5 | 1,199 | 1,167.5 | 1,189 | +13.5 | +1.1% | 4,800 |
| 2015/10/20 | 1,175 | 1,175.5 | 1,170 | 1,175.5 | -13 | -1.1% | 2,600 |
| 2015/10/19 | 1,190 | 1,190 | 1,188.5 | 1,188.5 | -3 | -0.3% | 3,200 |
| 2015/10/16 | 1,195 | 1,213.5 | 1,189 | 1,191.5 | -28 | -2.3% | 2,400 |
| 2015/10/15 | 1,178.5 | 1,219.5 | 1,175 | 1,219.5 | +42 | +3.6% | 4,400 |
| 2015/10/14 | 1,205 | 1,205 | 1,177.5 | 1,177.5 | -45 | -3.7% | 1,200 |
| 2015/10/13 | 1,224.5 | 1,226.5 | 1,222.5 | 1,222.5 | -17 | -1.4% | 6,200 |
| 2015/10/09 | 1,225 | 1,240 | 1,225 | 1,239.5 | +14.5 | +1.2% | 2,800 |
| 2015/10/08 | 1,225 | 1,248.5 | 1,225 | 1,225 | +0.5 | ±0% | 2,400 |
| 2015/10/07 | 1,228 | 1,228 | 1,215 | 1,224.5 | -3.5 | -0.3% | 5,800 |
| 2015/10/06 | 1,227.5 | 1,228 | 1,227.5 | 1,228 | +2.5 | +0.2% | 1,000 |
| 2015/10/05 | 1,275 | 1,275 | 1,225.5 | 1,225.5 | -34.5 | -2.7% | 4,000 |
| 2015/10/02 | 1,225.5 | 1,260 | 1,225.5 | 1,260 | +35 | +2.9% | 2,400 |
| 2015/10/01 | 1,229 | 1,229.5 | 1,225 | 1,225 | -3.5 | -0.3% | 800 |
| 2015/09/30 | 1,269.5 | 1,275 | 1,228.5 | 1,228.5 | -43 | -3.4% | 3,200 |
| 2015/09/29 | 1,288.5 | 1,288.5 | 1,269.5 | 1,271.5 | +46.5 | +3.8% | 1,400 |
| 2015/09/28 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 1,000 |
| 2015/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2015/09/24 | 1,200 | 1,210 | 1,200 | 1,200 | -30 | -2.4% | 3,000 |
| 2015/09/18 | 1,230 | 1,242.5 | 1,210.5 | 1,230 | +5 | +0.4% | 2,000 |
| 2015/09/17 | 1,225 | 1,225 | 1,184.5 | 1,225 | +4 | +0.3% | 44,800 |
| 2015/09/16 | 1,230 | 1,230 | 1,220 | 1,221 | -11 | -0.9% | 1,800 |
| 2015/09/15 | 1,240.5 | 1,242.5 | 1,232 | 1,232 | -39 | -3.1% | 1,600 |
| 2015/09/14 | 1,265 | 1,271 | 1,240 | 1,271 | +11 | +0.9% | 9,000 |
| 2015/09/11 | 1,250 | 1,260 | 1,250 | 1,260 | +2.5 | +0.2% | 4,200 |
| 2015/09/10 | 1,250.5 | 1,257.5 | 1,250.5 | 1,257.5 | -16 | -1.3% | 1,400 |
| 2015/09/09 | 1,299.5 | 1,300 | 1,260 | 1,273.5 | +33.5 | +2.7% | 2,200 |
| 2015/09/08 | 1,290 | 1,290 | 1,240 | 1,240 | -60 | -4.6% | 3,200 |
2201～
2250
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
