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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 8,990 | 9,050 | 8,620 | 8,730 | -220 | -2.5% | 131,900 |
| 2022/11/17 | 9,020 | 9,070 | 8,810 | 8,950 | -220 | -2.4% | 136,900 |
| 2022/11/16 | 9,260 | 9,290 | 8,990 | 9,170 | -100 | -1.1% | 208,400 |
| 2022/11/15 | 8,860 | 9,390 | 8,550 | 9,270 | +260 | +2.9% | 259,200 |
| 2022/11/14 | 9,170 | 9,500 | 8,880 | 9,010 | -400 | -4.3% | 344,500 |
| 2022/11/11 | 8,930 | 9,840 | 8,930 | 9,410 | +490 | +5.5% | 758,700 |
| 2022/11/10 | 7,310 | 8,920 | 7,240 | 8,920 | +1,500 | +20.2% | 379,800 |
| 2022/11/09 | 7,360 | 7,540 | 7,360 | 7,420 | +40 | +0.5% | 73,400 |
| 2022/11/08 | 7,290 | 7,430 | 7,220 | 7,380 | +150 | +2.1% | 76,000 |
| 2022/11/07 | 7,100 | 7,230 | 7,070 | 7,230 | +30 | +0.4% | 59,800 |
| 2022/11/04 | 7,100 | 7,230 | 7,050 | 7,200 | -10 | -0.1% | 40,700 |
| 2022/11/02 | 7,260 | 7,360 | 7,120 | 7,210 | -50 | -0.7% | 51,200 |
| 2022/11/01 | 7,330 | 7,450 | 7,240 | 7,260 | -130 | -1.8% | 96,300 |
| 2022/10/31 | 6,710 | 7,440 | 6,700 | 7,390 | +780 | +11.8% | 238,900 |
| 2022/10/28 | 6,500 | 6,660 | 6,450 | 6,610 | +10 | +0.2% | 70,300 |
| 2022/10/27 | 6,570 | 6,670 | 6,520 | 6,600 | +110 | +1.7% | 32,700 |
| 2022/10/26 | 6,530 | 6,570 | 6,450 | 6,490 | ±0 | ±0% | 47,600 |
| 2022/10/25 | 6,510 | 6,620 | 6,470 | 6,490 | -10 | -0.2% | 31,100 |
| 2022/10/24 | 6,480 | 6,750 | 6,480 | 6,500 | +190 | +3% | 56,600 |
| 2022/10/21 | 6,360 | 6,450 | 6,310 | 6,310 | -30 | -0.5% | 31,300 |
| 2022/10/20 | 6,220 | 6,370 | 6,210 | 6,340 | +60 | +1% | 29,900 |
| 2022/10/19 | 6,280 | 6,340 | 6,220 | 6,280 | ±0 | ±0% | 17,300 |
| 2022/10/18 | 6,300 | 6,320 | 6,230 | 6,280 | +80 | +1.3% | 27,500 |
| 2022/10/17 | 6,200 | 6,280 | 6,180 | 6,200 | -140 | -2.2% | 35,700 |
| 2022/10/14 | 6,330 | 6,380 | 6,270 | 6,340 | +140 | +2.3% | 36,100 |
| 2022/10/13 | 6,180 | 6,220 | 6,130 | 6,200 | -30 | -0.5% | 25,600 |
| 2022/10/12 | 6,300 | 6,330 | 6,150 | 6,230 | -70 | -1.1% | 52,900 |
| 2022/10/11 | 6,500 | 6,500 | 6,260 | 6,300 | -370 | -5.5% | 71,300 |
| 2022/10/07 | 6,580 | 6,680 | 6,570 | 6,670 | +10 | +0.2% | 27,300 |
| 2022/10/06 | 6,510 | 6,740 | 6,510 | 6,660 | +190 | +2.9% | 51,000 |
| 2022/10/05 | 6,610 | 6,620 | 6,450 | 6,470 | -40 | -0.6% | 43,200 |
| 2022/10/04 | 6,680 | 6,680 | 6,460 | 6,510 | -20 | -0.3% | 55,600 |
| 2022/10/03 | 6,250 | 6,610 | 6,230 | 6,530 | +170 | +2.7% | 41,600 |
| 2022/09/30 | 6,400 | 6,400 | 6,260 | 6,360 | -80 | -1.2% | 71,300 |
| 2022/09/29 | 6,420 | 6,520 | 6,360 | 6,440 | +170 | +2.7% | 55,400 |
| 2022/09/28 | 6,330 | 6,360 | 6,090 | 6,270 | -30 | -0.5% | 63,000 |
| 2022/09/27 | 6,380 | 6,410 | 6,300 | 6,300 | -10 | -0.2% | 35,400 |
| 2022/09/26 | 6,460 | 6,480 | 6,290 | 6,310 | -330 | -5% | 64,900 |
| 2022/09/22 | 6,570 | 6,650 | 6,530 | 6,640 | -20 | -0.3% | 29,000 |
| 2022/09/21 | 6,560 | 6,670 | 6,550 | 6,660 | ±0 | ±0% | 25,000 |
| 2022/09/20 | 6,580 | 6,730 | 6,560 | 6,660 | +170 | +2.6% | 28,400 |
| 2022/09/16 | 6,660 | 6,710 | 6,440 | 6,490 | -180 | -2.7% | 60,600 |
| 2022/09/15 | 6,700 | 6,730 | 6,650 | 6,670 | -50 | -0.7% | 26,500 |
| 2022/09/14 | 6,600 | 6,760 | 6,600 | 6,720 | -140 | -2% | 30,100 |
| 2022/09/13 | 6,720 | 6,900 | 6,710 | 6,860 | +90 | +1.3% | 28,900 |
| 2022/09/12 | 6,870 | 6,890 | 6,740 | 6,770 | -40 | -0.6% | 16,300 |
| 2022/09/09 | 6,780 | 6,860 | 6,760 | 6,810 | +90 | +1.3% | 38,000 |
| 2022/09/08 | 6,600 | 6,720 | 6,580 | 6,720 | +200 | +3.1% | 30,100 |
| 2022/09/07 | 6,620 | 6,680 | 6,470 | 6,520 | -100 | -1.5% | 25,800 |
| 2022/09/06 | 6,600 | 6,720 | 6,530 | 6,620 | +40 | +0.6% | 27,300 |
601～
650
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
