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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,279.5 | 1,320 | 1,275 | 1,300 | -21.5 | -1.6% | 5,200 |
| 2015/09/04 | 1,350 | 1,350 | 1,280 | 1,321.5 | -28 | -2.1% | 4,800 |
| 2015/09/03 | 1,359.5 | 1,359.5 | 1,302.5 | 1,349.5 | +4.5 | +0.3% | 7,000 |
| 2015/09/02 | 1,320 | 1,360 | 1,275.5 | 1,345 | +25 | +1.9% | 7,400 |
| 2015/09/01 | 1,270 | 1,320 | 1,270 | 1,320 | -25 | -1.9% | 1,000 |
| 2015/08/31 | 1,360 | 1,360 | 1,272.5 | 1,345 | +85 | +6.7% | 29,200 |
| 2015/08/28 | 1,232 | 1,270 | 1,232 | 1,260 | -10 | -0.8% | 2,800 |
| 2015/08/27 | 1,250 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 3,000 |
| 2015/08/26 | 1,250 | 1,250 | 1,181 | 1,250 | +35 | +2.9% | 1,400 |
| 2015/08/25 | 965 | 1,285 | 965 | 1,215 | +115 | +10.5% | 29,200 |
| 2015/08/24 | 1,190 | 1,200 | 1,100 | 1,100 | -136 | -11% | 17,800 |
| 2015/08/21 | 1,250 | 1,250 | 1,232 | 1,236 | -14 | -1.1% | 9,000 |
| 2015/08/20 | 1,250.5 | 1,260 | 1,245 | 1,250 | -10 | -0.8% | 4,600 |
| 2015/08/19 | 1,280 | 1,280 | 1,260 | 1,260 | -3 | -0.2% | 1,400 |
| 2015/08/18 | 1,250.5 | 1,263 | 1,244.5 | 1,263 | +25.5 | +2.1% | 4,800 |
| 2015/08/17 | 1,250 | 1,255 | 1,230.5 | 1,237.5 | -17.5 | -1.4% | 9,000 |
| 2015/08/14 | 1,250 | 1,255 | 1,230.5 | 1,255 | +5 | +0.4% | 4,800 |
| 2015/08/13 | 1,261 | 1,263.5 | 1,224 | 1,250 | -11 | -0.9% | 10,600 |
| 2015/08/12 | 1,275 | 1,276 | 1,261 | 1,261 | -36.5 | -2.8% | 5,600 |
| 2015/08/11 | 1,297 | 1,302.5 | 1,297 | 1,297.5 | +0.5 | ±0% | 4,600 |
| 2015/08/10 | 1,309.5 | 1,316 | 1,290 | 1,297 | -10 | -0.8% | 8,600 |
| 2015/08/07 | 1,325 | 1,326.5 | 1,305 | 1,307 | -13.5 | -1% | 16,600 |
| 2015/08/06 | 1,340 | 1,348 | 1,320 | 1,320.5 | +14.5 | +1.1% | 11,000 |
| 2015/08/05 | 1,306 | 1,308 | 1,306 | 1,306 | -8.5 | -0.6% | 3,000 |
| 2015/08/04 | 1,315 | 1,319.5 | 1,307 | 1,314.5 | -15.5 | -1.2% | 4,000 |
| 2015/08/03 | 1,342.5 | 1,342.5 | 1,328.5 | 1,330 | -16.5 | -1.2% | 4,000 |
| 2015/07/31 | 1,321 | 1,346.5 | 1,320.5 | 1,346.5 | -11.5 | -0.8% | 11,000 |
| 2015/07/30 | 1,369.5 | 1,370 | 1,355 | 1,358 | -12 | -0.9% | 13,200 |
| 2015/07/29 | 1,385 | 1,385 | 1,365 | 1,370 | -8.5 | -0.6% | 16,400 |
| 2015/07/28 | 1,375 | 1,379.5 | 1,362.5 | 1,378.5 | -6.5 | -0.5% | 21,400 |
| 2015/07/27 | 1,323 | 1,390 | 1,316.5 | 1,385 | +62 | +4.7% | 83,800 |
| 2015/07/24 | 1,285 | 1,324.5 | 1,285 | 1,323 | +24 | +1.8% | 17,200 |
| 2015/07/23 | 1,299.5 | 1,301 | 1,295.5 | 1,299 | -0.5 | ±0% | 4,800 |
| 2015/07/22 | 1,295 | 1,301 | 1,288.5 | 1,299.5 | +5 | +0.4% | 11,200 |
| 2015/07/21 | 1,302 | 1,302 | 1,280 | 1,294.5 | +4 | +0.3% | 10,400 |
| 2015/07/17 | 1,290 | 1,290.5 | 1,280 | 1,290.5 | -9.5 | -0.7% | 2,800 |
| 2015/07/16 | 1,300 | 1,300 | 1,290.5 | 1,300 | +1.5 | +0.1% | 4,200 |
| 2015/07/15 | 1,304.5 | 1,310.5 | 1,250 | 1,298.5 | -0.5 | ±0% | 12,600 |
| 2015/07/14 | 1,260 | 1,299 | 1,260 | 1,299 | +51.5 | +4.1% | 5,400 |
| 2015/07/13 | 1,252.5 | 1,257.5 | 1,244.5 | 1,247.5 | +35.5 | +2.9% | 3,200 |
| 2015/07/10 | 1,220 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 1,400 |
| 2015/07/09 | 1,150 | 1,220 | 1,135 | 1,212 | -13 | -1.1% | 18,600 |
| 2015/07/08 | 1,254.5 | 1,254.5 | 1,220 | 1,225 | -42.5 | -3.4% | 22,600 |
| 2015/07/07 | 1,259 | 1,269 | 1,259 | 1,267.5 | -15 | -1.2% | 3,400 |
| 2015/07/06 | 1,290 | 1,293.5 | 1,277.5 | 1,282.5 | -7.5 | -0.6% | 7,600 |
| 2015/07/03 | 1,287.5 | 1,290 | 1,286.5 | 1,290 | ±0 | ±0% | 3,800 |
| 2015/07/02 | 1,275 | 1,299.5 | 1,270 | 1,290 | +15 | +1.2% | 9,000 |
| 2015/07/01 | 1,295 | 1,300 | 1,275 | 1,275 | -30.5 | -2.3% | 8,800 |
| 2015/06/30 | 1,293.5 | 1,334 | 1,215 | 1,305.5 | -2 | -0.2% | 16,400 |
| 2015/06/29 | 1,308 | 1,315.5 | 1,295 | 1,307.5 | -25.5 | -1.9% | 34,600 |
2251～
2300
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
