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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,250 | 3,255 | 3,170 | 3,195 | -50 | -1.5% | 99,500 |
| 2023/04/14 | 3,245 | 3,265 | 3,160 | 3,245 | -10 | -0.3% | 121,300 |
| 2023/04/13 | 3,230 | 3,260 | 3,180 | 3,255 | +10 | +0.3% | 121,800 |
| 2023/04/12 | 3,170 | 3,255 | 3,125 | 3,245 | +85 | +2.7% | 124,000 |
| 2023/04/11 | 3,100 | 3,185 | 3,090 | 3,160 | +110 | +3.6% | 79,500 |
| 2023/04/10 | 3,100 | 3,120 | 3,030 | 3,050 | -20 | -0.7% | 54,700 |
| 2023/04/07 | 3,090 | 3,140 | 3,050 | 3,070 | -30 | -1% | 68,100 |
| 2023/04/06 | 3,090 | 3,130 | 3,030 | 3,100 | -60 | -1.9% | 123,400 |
| 2023/04/05 | 3,200 | 3,240 | 3,145 | 3,160 | -90 | -2.8% | 103,700 |
| 2023/04/04 | 3,255 | 3,255 | 3,205 | 3,250 | +5 | +0.2% | 80,800 |
| 2023/04/03 | 3,280 | 3,290 | 3,230 | 3,245 | ±0 | ±0% | 84,200 |
| 2023/03/31 | 3,240 | 3,270 | 3,200 | 3,245 | +25 | +0.8% | 70,500 |
| 2023/03/30 | 3,235 | 3,265 | 3,185 | 3,220 | +25 | +0.8% | 66,300 |
| 2023/03/29 | 3,150 | 3,205 | 3,120 | 3,195 | +70 | +2.2% | 60,900 |
| 2023/03/28 | 3,165 | 3,175 | 3,090 | 3,125 | -30 | -1% | 49,400 |
| 2023/03/27 | 3,160 | 3,180 | 3,110 | 3,155 | -5 | -0.2% | 62,400 |
| 2023/03/24 | 3,195 | 3,205 | 3,145 | 3,160 | -20 | -0.6% | 47,400 |
| 2023/03/23 | 3,165 | 3,190 | 3,130 | 3,180 | -20 | -0.6% | 54,900 |
| 2023/03/22 | 3,200 | 3,225 | 3,160 | 3,200 | +65 | +2.1% | 66,600 |
| 2023/03/20 | 3,200 | 3,235 | 3,125 | 3,135 | -70 | -2.2% | 99,100 |
| 2023/03/17 | 3,150 | 3,215 | 3,140 | 3,205 | +95 | +3.1% | 124,100 |
| 2023/03/16 | 3,055 | 3,150 | 3,055 | 3,110 | -40 | -1.3% | 90,900 |
| 2023/03/15 | 3,220 | 3,225 | 3,135 | 3,150 | ±0 | ±0% | 107,800 |
| 2023/03/14 | 3,150 | 3,190 | 3,075 | 3,150 | -65 | -2% | 118,900 |
| 2023/03/13 | 3,195 | 3,240 | 3,155 | 3,215 | -50 | -1.5% | 107,500 |
| 2023/03/10 | 3,305 | 3,320 | 3,255 | 3,265 | -90 | -2.7% | 111,300 |
| 2023/03/09 | 3,445 | 3,450 | 3,345 | 3,355 | -50 | -1.5% | 99,100 |
| 2023/03/08 | 3,405 | 3,445 | 3,390 | 3,405 | -5 | -0.1% | 71,600 |
| 2023/03/07 | 3,530 | 3,565 | 3,410 | 3,410 | -110 | -3.1% | 110,200 |
| 2023/03/06 | 3,490 | 3,545 | 3,465 | 3,520 | +80 | +2.3% | 102,500 |
| 2023/03/03 | 3,555 | 3,565 | 3,425 | 3,440 | -95 | -2.7% | 119,100 |
| 2023/03/02 | 3,550 | 3,645 | 3,515 | 3,535 | ±0 | ±0% | 89,000 |
| 2023/03/01 | 3,400 | 3,545 | 3,400 | 3,535 | +100 | +2.9% | 90,500 |
| 2023/02/28 | 3,505 | 3,525 | 3,405 | 3,435 | -30 | -0.9% | 68,400 |
| 2023/02/27 | 3,450 | 3,525 | 3,390 | 3,465 | -20 | -0.6% | 84,800 |
| 2023/02/24 | 3,500 | 3,575 | 3,485 | 3,485 | +30 | +0.9% | 78,800 |
| 2023/02/22 | 3,420 | 3,480 | 3,390 | 3,455 | -10 | -0.3% | 117,000 |
| 2023/02/21 | 3,495 | 3,520 | 3,420 | 3,465 | -85 | -2.4% | 144,100 |
| 2023/02/20 | 3,570 | 3,580 | 3,545 | 3,550 | -15 | -0.4% | 72,000 |
| 2023/02/17 | 3,615 | 3,615 | 3,555 | 3,565 | -120 | -3.3% | 115,200 |
| 2023/02/16 | 3,575 | 3,725 | 3,575 | 3,685 | +115 | +3.2% | 126,000 |
| 2023/02/15 | 3,650 | 3,680 | 3,545 | 3,570 | -60 | -1.7% | 112,400 |
| 2023/02/14 | 3,475 | 3,700 | 3,440 | 3,630 | -125 | -3.3% | 258,300 |
| 2023/02/13 | 3,830 | 3,840 | 3,755 | 3,755 | -130 | -3.3% | 98,900 |
| 2023/02/10 | 3,940 | 3,985 | 3,875 | 3,885 | -40 | -1% | 93,700 |
| 2023/02/09 | 3,945 | 3,960 | 3,905 | 3,925 | -50 | -1.3% | 43,400 |
| 2023/02/08 | 3,995 | 4,020 | 3,940 | 3,975 | -20 | -0.5% | 47,000 |
| 2023/02/07 | 3,935 | 4,015 | 3,910 | 3,995 | +75 | +1.9% | 51,200 |
| 2023/02/06 | 4,010 | 4,010 | 3,905 | 3,920 | -45 | -1.1% | 47,000 |
| 2023/02/03 | 4,020 | 4,020 | 3,940 | 3,965 | -35 | -0.9% | 48,200 |
501～
550
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
