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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,880 | 3,885 | 3,830 | 3,840 | -50 | -1.3% | 97,400 |
| 2025/09/16 | 3,860 | 3,940 | 3,845 | 3,890 | +75 | +2% | 136,700 |
| 2025/09/12 | 3,760 | 3,840 | 3,745 | 3,815 | +15 | +0.4% | 120,200 |
| 2025/09/11 | 3,730 | 3,820 | 3,730 | 3,800 | +105 | +2.8% | 115,200 |
| 2025/09/10 | 3,685 | 3,715 | 3,650 | 3,695 | +15 | +0.4% | 98,100 |
| 2025/09/09 | 3,710 | 3,750 | 3,655 | 3,680 | -5 | -0.1% | 102,500 |
| 2025/09/08 | 3,710 | 3,725 | 3,650 | 3,685 | +30 | +0.8% | 99,200 |
| 2025/09/05 | 3,620 | 3,665 | 3,530 | 3,655 | +105 | +3% | 109,700 |
| 2025/09/04 | 3,535 | 3,550 | 3,505 | 3,550 | +25 | +0.7% | 112,800 |
| 2025/09/03 | 3,505 | 3,570 | 3,495 | 3,525 | -15 | -0.4% | 100,900 |
| 2025/09/02 | 3,640 | 3,670 | 3,530 | 3,540 | -105 | -2.9% | 75,700 |
| 2025/09/01 | 3,605 | 3,650 | 3,595 | 3,645 | +5 | +0.1% | 112,600 |
| 2025/08/29 | 3,605 | 3,725 | 3,590 | 3,640 | +65 | +1.8% | 105,500 |
| 2025/08/28 | 3,575 | 3,605 | 3,530 | 3,575 | +10 | +0.3% | 72,300 |
| 2025/08/27 | 3,535 | 3,575 | 3,520 | 3,565 | -10 | -0.3% | 93,300 |
| 2025/08/26 | 3,560 | 3,590 | 3,520 | 3,575 | +15 | +0.4% | 65,800 |
| 2025/08/25 | 3,495 | 3,560 | 3,470 | 3,560 | +120 | +3.5% | 108,100 |
| 2025/08/22 | 3,375 | 3,460 | 3,345 | 3,440 | +60 | +1.8% | 66,400 |
| 2025/08/21 | 3,345 | 3,395 | 3,320 | 3,380 | -5 | -0.1% | 80,800 |
| 2025/08/20 | 3,520 | 3,545 | 3,370 | 3,385 | -65 | -1.9% | 125,600 |
| 2025/08/19 | 3,410 | 3,475 | 3,370 | 3,450 | +35 | +1% | 94,800 |
| 2025/08/18 | 3,380 | 3,445 | 3,370 | 3,415 | +70 | +2.1% | 116,600 |
| 2025/08/15 | 3,390 | 3,390 | 3,275 | 3,345 | -5 | -0.1% | 137,300 |
| 2025/08/14 | 3,300 | 3,505 | 3,225 | 3,350 | +120 | +3.7% | 356,000 |
| 2025/08/13 | 3,280 | 3,325 | 3,215 | 3,230 | +5 | +0.2% | 144,200 |
| 2025/08/12 | 3,210 | 3,240 | 3,175 | 3,225 | +20 | +0.6% | 104,800 |
| 2025/08/08 | 3,160 | 3,230 | 3,155 | 3,205 | +50 | +1.6% | 84,000 |
| 2025/08/07 | 3,095 | 3,165 | 3,095 | 3,155 | +55 | +1.8% | 98,700 |
| 2025/08/06 | 3,100 | 3,140 | 3,095 | 3,100 | -10 | -0.3% | 54,300 |
| 2025/08/05 | 3,120 | 3,130 | 3,090 | 3,110 | ±0 | ±0% | 52,200 |
| 2025/08/04 | 3,020 | 3,125 | 3,015 | 3,110 | +20 | +0.6% | 75,800 |
| 2025/08/01 | 3,070 | 3,125 | 3,045 | 3,090 | -50 | -1.6% | 87,400 |
| 2025/07/31 | 3,125 | 3,180 | 3,125 | 3,140 | +15 | +0.5% | 89,100 |
| 2025/07/30 | 3,090 | 3,125 | 3,060 | 3,125 | +55 | +1.8% | 204,200 |
| 2025/07/29 | 3,065 | 3,075 | 3,045 | 3,070 | -15 | -0.5% | 53,700 |
| 2025/07/28 | 3,075 | 3,120 | 3,040 | 3,085 | ±0 | ±0% | 47,200 |
| 2025/07/25 | 3,095 | 3,095 | 3,050 | 3,085 | -10 | -0.3% | 65,400 |
| 2025/07/24 | 3,140 | 3,140 | 3,075 | 3,095 | -5 | -0.2% | 57,700 |
| 2025/07/23 | 3,080 | 3,115 | 3,035 | 3,100 | +50 | +1.6% | 100,000 |
| 2025/07/22 | 3,105 | 3,125 | 3,030 | 3,050 | -60 | -1.9% | 96,000 |
| 2025/07/18 | 3,080 | 3,150 | 3,080 | 3,110 | +45 | +1.5% | 152,100 |
| 2025/07/17 | 2,901 | 3,065 | 2,892 | 3,065 | +145 | +5% | 130,600 |
| 2025/07/16 | 2,966 | 2,985 | 2,897 | 2,920 | -70 | -2.3% | 137,200 |
| 2025/07/15 | 2,963 | 2,994 | 2,948 | 2,990 | +54 | +1.8% | 138,100 |
| 2025/07/14 | 2,960 | 3,005 | 2,915 | 2,936 | -29 | -1% | 115,300 |
| 2025/07/11 | 2,960 | 2,999 | 2,950 | 2,965 | +5 | +0.2% | 151,300 |
| 2025/07/10 | 3,020 | 3,020 | 2,937 | 2,960 | -60 | -2% | 114,400 |
| 2025/07/09 | 2,981 | 3,030 | 2,947 | 3,020 | +77 | +2.6% | 126,300 |
| 2025/07/08 | 2,900 | 2,966 | 2,888 | 2,943 | +27 | +0.9% | 133,200 |
| 2025/07/07 | 2,915 | 2,930 | 2,868 | 2,916 | -49 | -1.7% | 140,600 |
1～
50
件表示中 / 2564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 | 384,000円 | +26.7% | +5.9% | 1.04% | 11.60倍 | 1.47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 |
| 横河ブＨＤ | 279,300円 | +1.7% | -27.6% | 4.30% | 13.74倍 | 0.86倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 東プレ | 220,500円 | -2.3% | -30.6% | 3.63% | 9.08倍 | 0.50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５割 |
| ノーリツ | 204,400円 | +1.4% | +9.0% | 3.47% | 38.56倍 | 0.74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 | 202,200円 | -0.1% | -3.0% | 4.45% | 7.53倍 | 0.44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
