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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,300 | 3,305 | 3,140 | 3,175 | -90 | -2.8% | 152,700 |
| 2024/05/15 | 3,265 | 3,290 | 3,215 | 3,265 | -35 | -1.1% | 97,400 |
| 2024/05/14 | 3,275 | 3,375 | 3,185 | 3,300 | +95 | +3% | 188,200 |
| 2024/05/13 | 3,245 | 3,295 | 3,195 | 3,205 | -40 | -1.2% | 149,600 |
| 2024/05/10 | 3,180 | 3,245 | 3,165 | 3,245 | +40 | +1.2% | 71,000 |
| 2024/05/09 | 3,210 | 3,255 | 3,180 | 3,205 | -5 | -0.2% | 75,800 |
| 2024/05/08 | 3,235 | 3,245 | 3,200 | 3,210 | -10 | -0.3% | 84,700 |
| 2024/05/07 | 3,260 | 3,260 | 3,215 | 3,220 | +30 | +0.9% | 73,500 |
| 2024/05/02 | 3,170 | 3,205 | 3,125 | 3,190 | +15 | +0.5% | 41,700 |
| 2024/05/01 | 3,165 | 3,210 | 3,135 | 3,175 | ±0 | ±0% | 78,800 |
| 2024/04/30 | 3,205 | 3,220 | 3,160 | 3,175 | -10 | -0.3% | 99,600 |
| 2024/04/26 | 3,125 | 3,210 | 3,090 | 3,185 | +140 | +4.6% | 153,400 |
| 2024/04/25 | 3,065 | 3,125 | 3,040 | 3,045 | -75 | -2.4% | 78,500 |
| 2024/04/24 | 3,065 | 3,140 | 3,055 | 3,120 | +95 | +3.1% | 141,800 |
| 2024/04/23 | 3,110 | 3,110 | 3,015 | 3,025 | +20 | +0.7% | 116,400 |
| 2024/04/22 | 3,065 | 3,070 | 2,938 | 3,005 | -35 | -1.2% | 187,300 |
| 2024/04/19 | 3,110 | 3,150 | 2,971 | 3,040 | -205 | -6.3% | 246,500 |
| 2024/04/18 | 3,200 | 3,290 | 3,145 | 3,245 | -10 | -0.3% | 147,300 |
| 2024/04/17 | 3,340 | 3,360 | 3,230 | 3,255 | -15 | -0.5% | 147,300 |
| 2024/04/16 | 3,290 | 3,320 | 3,215 | 3,270 | -70 | -2.1% | 165,500 |
| 2024/04/15 | 3,300 | 3,350 | 3,275 | 3,340 | -10 | -0.3% | 144,000 |
| 2024/04/12 | 3,435 | 3,450 | 3,335 | 3,350 | -40 | -1.2% | 197,400 |
| 2024/04/11 | 3,360 | 3,430 | 3,300 | 3,390 | -40 | -1.2% | 215,600 |
| 2024/04/10 | 3,405 | 3,490 | 3,395 | 3,430 | +65 | +1.9% | 377,600 |
| 2024/04/09 | 3,100 | 3,365 | 3,100 | 3,365 | +315 | +10.3% | 352,400 |
| 2024/04/08 | 3,030 | 3,075 | 2,983 | 3,050 | +63 | +2.1% | 145,900 |
| 2024/04/05 | 2,980 | 3,015 | 2,942 | 2,987 | -68 | -2.2% | 180,300 |
| 2024/04/04 | 3,100 | 3,175 | 3,050 | 3,055 | +20 | +0.7% | 206,900 |
| 2024/04/03 | 3,045 | 3,080 | 2,962 | 3,035 | -65 | -2.1% | 196,300 |
| 2024/04/02 | 3,110 | 3,135 | 3,065 | 3,100 | -5 | -0.2% | 179,000 |
| 2024/04/01 | 3,180 | 3,220 | 3,080 | 3,105 | -40 | -1.3% | 223,800 |
| 2024/03/29 | 3,030 | 3,150 | 3,015 | 3,145 | +130 | +4.3% | 256,000 |
| 2024/03/28 | 2,870 | 3,025 | 2,857 | 3,015 | +150 | +5.2% | 241,500 |
| 2024/03/27 | 2,888 | 2,902 | 2,863 | 2,865 | -3 | -0.1% | 132,700 |
| 2024/03/26 | 2,800 | 2,877 | 2,773 | 2,868 | +67 | +2.4% | 159,700 |
| 2024/03/25 | 2,769 | 2,870 | 2,769 | 2,801 | +63 | +2.3% | 219,000 |
| 2024/03/22 | 2,735 | 2,770 | 2,723 | 2,738 | +34 | +1.3% | 197,800 |
| 2024/03/21 | 2,720 | 2,736 | 2,666 | 2,704 | +33 | +1.2% | 165,700 |
| 2024/03/19 | 2,669 | 2,683 | 2,624 | 2,671 | -21 | -0.8% | 192,700 |
| 2024/03/18 | 2,661 | 2,719 | 2,642 | 2,692 | +64 | +2.4% | 133,400 |
| 2024/03/15 | 2,631 | 2,650 | 2,607 | 2,628 | -44 | -1.6% | 130,500 |
| 2024/03/14 | 2,690 | 2,701 | 2,630 | 2,672 | -34 | -1.3% | 130,600 |
| 2024/03/13 | 2,774 | 2,784 | 2,665 | 2,706 | -49 | -1.8% | 191,400 |
| 2024/03/12 | 2,789 | 2,815 | 2,729 | 2,755 | -69 | -2.4% | 116,300 |
| 2024/03/11 | 2,849 | 2,899 | 2,794 | 2,824 | -137 | -4.6% | 217,600 |
| 2024/03/08 | 2,880 | 2,965 | 2,877 | 2,961 | +59 | +2% | 180,800 |
| 2024/03/07 | 2,977 | 2,985 | 2,886 | 2,902 | +8 | +0.3% | 169,900 |
| 2024/03/06 | 2,870 | 2,909 | 2,850 | 2,894 | -53 | -1.8% | 122,400 |
| 2024/03/05 | 2,937 | 2,953 | 2,850 | 2,947 | +9 | +0.3% | 222,200 |
| 2024/03/04 | 2,926 | 2,974 | 2,909 | 2,938 | +141 | +5% | 354,700 |
1～
50
件表示中 / 2235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 | 317,500円 | +5.8% | +3.2% | 1.10% | 11.01倍 | 1.49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 |
| ノーリツ | 176,000円 | +5.0% | +365.9% | 3.81% | 19.48倍 | 0.67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 | 190,900円 | +0.4% | -23.8% | 3.67% | 8.22倍 | 0.43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 |
| パイオラックス | 214,200円 | +2.2% | -16.8% | 4.30% | 23.52倍 | 0.69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。医療機器も育成 |
| 長府製 | 219,300円 | -3.1% | -3.0% | 2.10% | 19.59倍 | 0.56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
