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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 6,000 | 6,030 | 5,860 | 5,950 | +50 | +0.8% | 21,200 |
| 2022/04/07 | 6,000 | 6,020 | 5,890 | 5,900 | -230 | -3.8% | 30,800 |
| 2022/04/06 | 6,140 | 6,220 | 6,060 | 6,130 | -150 | -2.4% | 36,000 |
| 2022/04/05 | 6,340 | 6,360 | 6,260 | 6,280 | +60 | +1% | 22,300 |
| 2022/04/04 | 6,280 | 6,280 | 6,130 | 6,220 | -60 | -1% | 38,900 |
| 2022/04/01 | 6,380 | 6,380 | 6,220 | 6,280 | -160 | -2.5% | 30,500 |
| 2022/03/31 | 6,180 | 6,460 | 6,180 | 6,440 | +100 | +1.6% | 32,600 |
| 2022/03/30 | 6,340 | 6,360 | 6,260 | 6,340 | +100 | +1.6% | 25,400 |
| 2022/03/29 | 6,200 | 6,290 | 6,180 | 6,240 | +40 | +0.6% | 22,500 |
| 2022/03/28 | 6,370 | 6,370 | 6,180 | 6,200 | -160 | -2.5% | 30,700 |
| 2022/03/25 | 6,420 | 6,450 | 6,300 | 6,360 | +10 | +0.2% | 26,800 |
| 2022/03/24 | 6,100 | 6,370 | 6,090 | 6,350 | +150 | +2.4% | 27,000 |
| 2022/03/23 | 6,200 | 6,320 | 6,190 | 6,200 | +100 | +1.6% | 37,600 |
| 2022/03/22 | 6,080 | 6,140 | 6,010 | 6,100 | +30 | +0.5% | 39,800 |
| 2022/03/18 | 6,030 | 6,120 | 5,990 | 6,070 | +20 | +0.3% | 51,600 |
| 2022/03/17 | 6,060 | 6,170 | 5,970 | 6,050 | +290 | +5% | 64,000 |
| 2022/03/16 | 5,730 | 5,790 | 5,630 | 5,760 | +210 | +3.8% | 51,000 |
| 2022/03/15 | 5,510 | 5,690 | 5,500 | 5,550 | +50 | +0.9% | 43,500 |
| 2022/03/14 | 5,460 | 5,670 | 5,450 | 5,500 | +100 | +1.9% | 42,600 |
| 2022/03/11 | 5,360 | 5,440 | 5,290 | 5,400 | -10 | -0.2% | 45,400 |
| 2022/03/10 | 5,430 | 5,470 | 5,340 | 5,410 | +340 | +6.7% | 47,400 |
| 2022/03/09 | 5,000 | 5,180 | 4,910 | 5,070 | +140 | +2.8% | 62,500 |
| 2022/03/08 | 4,870 | 5,120 | 4,815 | 4,930 | -110 | -2.2% | 45,700 |
| 2022/03/07 | 5,090 | 5,130 | 4,925 | 5,040 | -290 | -5.4% | 52,600 |
| 2022/03/04 | 5,470 | 5,470 | 5,290 | 5,330 | -190 | -3.4% | 38,000 |
| 2022/03/03 | 5,550 | 5,580 | 5,400 | 5,520 | +70 | +1.3% | 41,400 |
| 2022/03/02 | 5,320 | 5,470 | 5,300 | 5,450 | -70 | -1.3% | 49,100 |
| 2022/03/01 | 5,530 | 5,600 | 5,460 | 5,520 | -10 | -0.2% | 36,300 |
| 2022/02/28 | 5,440 | 5,550 | 5,340 | 5,530 | +100 | +1.8% | 51,600 |
| 2022/02/25 | 5,150 | 5,460 | 5,120 | 5,430 | +455 | +9.1% | 77,100 |
| 2022/02/24 | 5,050 | 5,140 | 4,895 | 4,975 | -175 | -3.4% | 64,800 |
| 2022/02/22 | 5,060 | 5,210 | 5,050 | 5,150 | -100 | -1.9% | 45,100 |
| 2022/02/21 | 5,360 | 5,360 | 5,180 | 5,250 | -250 | -4.5% | 54,900 |
| 2022/02/18 | 5,370 | 5,530 | 5,330 | 5,500 | -20 | -0.4% | 42,600 |
| 2022/02/17 | 5,650 | 5,670 | 5,510 | 5,520 | -80 | -1.4% | 37,200 |
| 2022/02/16 | 5,580 | 5,650 | 5,530 | 5,600 | +170 | +3.1% | 65,400 |
| 2022/02/15 | 5,570 | 5,610 | 5,290 | 5,430 | -440 | -7.5% | 137,800 |
| 2022/02/14 | 5,700 | 5,930 | 5,700 | 5,870 | -130 | -2.2% | 56,400 |
| 2022/02/10 | 6,020 | 6,140 | 5,920 | 6,000 | +150 | +2.6% | 48,500 |
| 2022/02/09 | 5,740 | 5,870 | 5,690 | 5,850 | +290 | +5.2% | 30,700 |
| 2022/02/08 | 5,740 | 5,780 | 5,540 | 5,560 | -90 | -1.6% | 33,800 |
| 2022/02/07 | 5,690 | 5,690 | 5,560 | 5,650 | -130 | -2.2% | 34,200 |
| 2022/02/04 | 5,700 | 5,820 | 5,640 | 5,780 | +30 | +0.5% | 29,200 |
| 2022/02/03 | 5,990 | 5,990 | 5,740 | 5,750 | -270 | -4.5% | 42,700 |
| 2022/02/02 | 5,940 | 6,020 | 5,850 | 6,020 | +240 | +4.2% | 34,100 |
| 2022/02/01 | 5,990 | 6,100 | 5,770 | 5,780 | +40 | +0.7% | 63,500 |
| 2022/01/31 | 5,460 | 5,810 | 5,460 | 5,740 | +220 | +4% | 52,300 |
| 2022/01/28 | 5,470 | 5,530 | 5,300 | 5,520 | +180 | +3.4% | 51,100 |
| 2022/01/27 | 5,720 | 5,720 | 5,290 | 5,340 | -280 | -5% | 76,800 |
| 2022/01/26 | 5,510 | 5,700 | 5,400 | 5,620 | +210 | +3.9% | 55,900 |
751～
800
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
