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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,015 | 4,065 | 3,955 | 4,000 | +85 | +2.2% | 65,500 |
| 2023/02/01 | 3,940 | 3,950 | 3,875 | 3,915 | +5 | +0.1% | 73,000 |
| 2023/01/31 | 3,945 | 3,945 | 3,870 | 3,910 | -45 | -1.1% | 76,400 |
| 2023/01/30 | 3,955 | 4,015 | 3,920 | 3,955 | -25 | -0.6% | 69,000 |
| 2023/01/27 | 4,025 | 4,035 | 3,950 | 3,980 | -35 | -0.9% | 95,200 |
| 2023/01/26 | 4,020 | 4,050 | 3,970 | 4,015 | -20 | -0.5% | 62,600 |
| 2023/01/25 | 3,970 | 4,055 | 3,925 | 4,035 | -5 | -0.1% | 86,200 |
| 2023/01/24 | 3,985 | 4,140 | 3,985 | 4,040 | +125 | +3.2% | 154,300 |
| 2023/01/23 | 3,910 | 3,985 | 3,895 | 3,915 | +110 | +2.9% | 107,200 |
| 2023/01/20 | 3,720 | 3,820 | 3,690 | 3,805 | +60 | +1.6% | 80,500 |
| 2023/01/19 | 3,720 | 3,750 | 3,685 | 3,745 | -10 | -0.3% | 82,700 |
| 2023/01/18 | 3,640 | 3,775 | 3,600 | 3,755 | +130 | +3.6% | 84,500 |
| 2023/01/17 | 3,600 | 3,670 | 3,590 | 3,625 | ±0 | ±0% | 84,000 |
| 2023/01/16 | 3,715 | 3,760 | 3,625 | 3,625 | -110 | -2.9% | 87,100 |
| 2023/01/13 | 3,700 | 3,790 | 3,690 | 3,735 | +15 | +0.4% | 74,500 |
| 2023/01/12 | 3,800 | 3,830 | 3,705 | 3,720 | -30 | -0.8% | 85,300 |
| 2023/01/11 | 3,650 | 3,795 | 3,650 | 3,750 | +105 | +2.9% | 120,100 |
| 2023/01/10 | 3,680 | 3,695 | 3,640 | 3,645 | +75 | +2.1% | 89,900 |
| 2023/01/06 | 3,505 | 3,600 | 3,475 | 3,570 | -5 | -0.1% | 125,600 |
| 2023/01/05 | 3,495 | 3,625 | 3,490 | 3,575 | +80 | +2.3% | 95,300 |
| 2023/01/04 | 3,565 | 3,580 | 3,490 | 3,495 | -50 | -1.4% | 106,000 |
| 2022/12/30 | 3,595 | 3,660 | 3,530 | 3,545 | -5 | -0.1% | 92,200 |
| 2022/12/29 | 3,540 | 3,620 | 3,525 | 3,550 | -3,650 | -50.7% | 113,800 |
| 2022/12/28 | 7,090 | 7,220 | 6,990 | 7,200 | ±0 | ±0% | 49,800 |
| 2022/12/27 | 7,290 | 7,310 | 7,170 | 7,200 | -40 | -0.6% | 24,700 |
| 2022/12/26 | 7,170 | 7,270 | 7,130 | 7,240 | +70 | +1% | 36,500 |
| 2022/12/23 | 7,280 | 7,280 | 7,010 | 7,170 | -220 | -3% | 85,500 |
| 2022/12/22 | 7,610 | 7,650 | 7,360 | 7,390 | -150 | -2% | 64,300 |
| 2022/12/21 | 7,700 | 7,760 | 7,530 | 7,540 | -260 | -3.3% | 81,300 |
| 2022/12/20 | 8,100 | 8,160 | 7,680 | 7,800 | -330 | -4.1% | 110,000 |
| 2022/12/19 | 8,180 | 8,260 | 8,110 | 8,130 | -160 | -1.9% | 57,800 |
| 2022/12/16 | 8,090 | 8,340 | 8,030 | 8,290 | +50 | +0.6% | 86,200 |
| 2022/12/15 | 8,350 | 8,380 | 8,170 | 8,240 | -240 | -2.8% | 103,300 |
| 2022/12/14 | 8,600 | 8,600 | 8,410 | 8,480 | -40 | -0.5% | 60,200 |
| 2022/12/13 | 8,580 | 8,660 | 8,450 | 8,520 | -50 | -0.6% | 82,200 |
| 2022/12/12 | 8,830 | 8,910 | 8,570 | 8,570 | -540 | -5.9% | 151,200 |
| 2022/12/09 | 8,880 | 9,290 | 8,770 | 9,110 | +470 | +5.4% | 211,700 |
| 2022/12/08 | 8,780 | 8,780 | 8,480 | 8,640 | -10 | -0.1% | 65,400 |
| 2022/12/07 | 8,630 | 8,720 | 8,540 | 8,650 | -130 | -1.5% | 57,000 |
| 2022/12/06 | 8,400 | 8,810 | 8,400 | 8,780 | +230 | +2.7% | 71,500 |
| 2022/12/05 | 8,430 | 8,670 | 8,380 | 8,550 | ±0 | ±0% | 63,400 |
| 2022/12/02 | 8,790 | 8,830 | 8,410 | 8,550 | +50 | +0.6% | 209,900 |
| 2022/12/01 | 8,500 | 8,570 | 8,380 | 8,500 | +300 | +3.7% | 56,800 |
| 2022/11/30 | 8,280 | 8,290 | 8,060 | 8,200 | -140 | -1.7% | 101,200 |
| 2022/11/29 | 8,460 | 8,510 | 8,290 | 8,340 | -270 | -3.1% | 73,600 |
| 2022/11/28 | 8,910 | 8,920 | 8,550 | 8,610 | -150 | -1.7% | 88,100 |
| 2022/11/25 | 8,890 | 8,890 | 8,710 | 8,760 | -140 | -1.6% | 72,100 |
| 2022/11/24 | 8,670 | 8,970 | 8,670 | 8,900 | +100 | +1.1% | 109,700 |
| 2022/11/22 | 8,850 | 8,940 | 8,730 | 8,800 | -90 | -1% | 84,500 |
| 2022/11/21 | 8,790 | 9,080 | 8,730 | 8,890 | +160 | +1.8% | 93,800 |
551～
600
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 | 266,400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 | 215,200円 | -1.6% | -39.8% | 4.28% | 32.30倍 | 0.47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 | 160,100円 | +0.4% | -23.8% | 4.62% | 6.85倍 | 0.35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 | 342,000円 | +1.2% | +1.4% | 3.36% | 11.53倍 | 1.12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 | 178,600円 | +1.9% | +11.3% | 2.58% | 17.35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
