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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,700 | 2,710 | 2,650 | 2,663 | -41 | -1.5% | 111,600 |
| 2025/05/01 | 2,655 | 2,712 | 2,655 | 2,704 | +49 | +1.8% | 116,800 |
| 2025/04/30 | 2,630 | 2,677 | 2,630 | 2,655 | +19 | +0.7% | 95,200 |
| 2025/04/28 | 2,700 | 2,703 | 2,621 | 2,636 | -20 | -0.8% | 132,300 |
| 2025/04/25 | 2,578 | 2,665 | 2,576 | 2,656 | +141 | +5.6% | 156,300 |
| 2025/04/24 | 2,522 | 2,538 | 2,499 | 2,515 | +43 | +1.7% | 114,800 |
| 2025/04/23 | 2,512 | 2,522 | 2,451 | 2,472 | +38 | +1.6% | 99,900 |
| 2025/04/22 | 2,445 | 2,449 | 2,416 | 2,434 | +13 | +0.5% | 105,700 |
| 2025/04/21 | 2,415 | 2,448 | 2,391 | 2,421 | +3 | +0.1% | 94,600 |
| 2025/04/18 | 2,410 | 2,426 | 2,380 | 2,418 | +34 | +1.4% | 97,800 |
| 2025/04/17 | 2,374 | 2,400 | 2,361 | 2,384 | +9 | +0.4% | 53,000 |
| 2025/04/16 | 2,427 | 2,442 | 2,354 | 2,375 | -85 | -3.5% | 70,100 |
| 2025/04/15 | 2,483 | 2,495 | 2,460 | 2,460 | -9 | -0.4% | 54,200 |
| 2025/04/14 | 2,470 | 2,525 | 2,463 | 2,469 | +29 | +1.2% | 110,100 |
| 2025/04/11 | 2,316 | 2,457 | 2,292 | 2,440 | +24 | +1% | 183,700 |
| 2025/04/10 | 2,473 | 2,480 | 2,398 | 2,416 | +243 | +11.2% | 184,700 |
| 2025/04/09 | 2,220 | 2,220 | 2,105 | 2,173 | -166 | -7.1% | 214,200 |
| 2025/04/08 | 2,305 | 2,441 | 2,305 | 2,339 | +180 | +8.3% | 173,100 |
| 2025/04/07 | 2,240 | 2,240 | 2,106 | 2,159 | -287 | -11.7% | 228,200 |
| 2025/04/04 | 2,565 | 2,574 | 2,396 | 2,446 | -153 | -5.9% | 277,400 |
| 2025/04/03 | 2,599 | 2,675 | 2,574 | 2,599 | -180 | -6.5% | 184,900 |
| 2025/04/02 | 2,821 | 2,832 | 2,772 | 2,779 | -46 | -1.6% | 107,600 |
| 2025/04/01 | 2,884 | 2,914 | 2,818 | 2,825 | -59 | -2% | 127,500 |
| 2025/03/31 | 2,947 | 2,963 | 2,880 | 2,884 | -109 | -3.6% | 147,000 |
| 2025/03/28 | 3,040 | 3,060 | 2,984 | 2,993 | -87 | -2.8% | 116,000 |
| 2025/03/27 | 3,045 | 3,095 | 3,045 | 3,080 | -15 | -0.5% | 143,000 |
| 2025/03/26 | 3,105 | 3,120 | 3,060 | 3,095 | +45 | +1.5% | 79,900 |
| 2025/03/25 | 3,090 | 3,120 | 3,050 | 3,050 | ±0 | ±0% | 56,400 |
| 2025/03/24 | 3,150 | 3,150 | 3,050 | 3,050 | -65 | -2.1% | 64,700 |
| 2025/03/21 | 3,175 | 3,180 | 3,100 | 3,115 | -110 | -3.4% | 110,700 |
| 2025/03/19 | 3,245 | 3,300 | 3,210 | 3,225 | -40 | -1.2% | 70,000 |
| 2025/03/18 | 3,315 | 3,315 | 3,245 | 3,265 | -20 | -0.6% | 63,900 |
| 2025/03/17 | 3,230 | 3,315 | 3,230 | 3,285 | +100 | +3.1% | 117,500 |
| 2025/03/14 | 3,015 | 3,210 | 3,015 | 3,185 | +185 | +6.2% | 155,100 |
| 2025/03/13 | 3,050 | 3,095 | 3,000 | 3,000 | -20 | -0.7% | 68,300 |
| 2025/03/12 | 3,045 | 3,045 | 3,000 | 3,020 | -20 | -0.7% | 78,200 |
| 2025/03/11 | 3,010 | 3,055 | 2,951 | 3,040 | -25 | -0.8% | 146,300 |
| 2025/03/10 | 3,075 | 3,095 | 3,045 | 3,065 | -10 | -0.3% | 62,900 |
| 2025/03/07 | 3,055 | 3,110 | 3,050 | 3,075 | -40 | -1.3% | 94,700 |
| 2025/03/06 | 3,215 | 3,240 | 3,110 | 3,115 | -30 | -1% | 92,300 |
| 2025/03/05 | 3,145 | 3,195 | 3,075 | 3,145 | ±0 | ±0% | 124,700 |
| 2025/03/04 | 3,210 | 3,210 | 3,110 | 3,145 | -90 | -2.8% | 92,800 |
| 2025/03/03 | 3,310 | 3,325 | 3,215 | 3,235 | -5 | -0.2% | 64,900 |
| 2025/02/28 | 3,320 | 3,360 | 3,225 | 3,240 | -185 | -5.4% | 117,400 |
| 2025/02/27 | 3,500 | 3,500 | 3,385 | 3,425 | -10 | -0.3% | 77,300 |
| 2025/02/26 | 3,460 | 3,460 | 3,360 | 3,435 | -70 | -2% | 117,400 |
| 2025/02/25 | 3,525 | 3,585 | 3,475 | 3,505 | -90 | -2.5% | 138,000 |
| 2025/02/21 | 3,480 | 3,615 | 3,470 | 3,595 | +120 | +3.5% | 118,500 |
| 2025/02/20 | 3,510 | 3,535 | 3,475 | 3,475 | -30 | -0.9% | 106,000 |
| 2025/02/19 | 3,595 | 3,660 | 3,490 | 3,505 | -125 | -3.4% | 190,500 |
1～
50
件表示中 / 2471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 | 266,300円 | +26.7% | +5.9% | 1.50% | 8.03倍 | 1.03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 |
| パイオラックス | 218,600円 | -1.6% | -39.8% | 4.21% | 32.81倍 | 0.48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 |
| ジーテクト | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95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 |
| マルゼン | 334,000円 | +1.2% | +1.4% | 3.44% | 11.26倍 | 1.09倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 長府製 | 177,800円 | +1.9% | +11.3% | 2.59% | 17.27倍 | 0.45倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
