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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 6,000 | 6,030 | 5,910 | 5,980 | -50 | -0.8% | 17,100 |
| 2021/10/26 | 6,080 | 6,150 | 6,010 | 6,030 | +100 | +1.7% | 25,700 |
| 2021/10/25 | 5,800 | 5,950 | 5,760 | 5,930 | +50 | +0.9% | 18,500 |
| 2021/10/22 | 5,630 | 5,950 | 5,630 | 5,880 | +150 | +2.6% | 83,800 |
| 2021/10/21 | 5,850 | 5,910 | 5,670 | 5,730 | -350 | -5.8% | 77,800 |
| 2021/10/20 | 6,230 | 6,290 | 6,080 | 6,080 | -200 | -3.2% | 62,000 |
| 2021/10/19 | 6,300 | 6,400 | 6,230 | 6,280 | +60 | +1% | 45,600 |
| 2021/10/18 | 6,210 | 6,280 | 6,080 | 6,220 | -20 | -0.3% | 45,000 |
| 2021/10/15 | 6,110 | 6,310 | 6,100 | 6,240 | +430 | +7.4% | 112,300 |
| 2021/10/14 | 5,540 | 5,860 | 5,540 | 5,810 | +330 | +6% | 75,200 |
| 2021/10/13 | 5,580 | 5,640 | 5,440 | 5,480 | -100 | -1.8% | 73,300 |
| 2021/10/12 | 5,620 | 5,690 | 5,540 | 5,580 | ±0 | ±0% | 65,900 |
| 2021/10/11 | 5,320 | 5,610 | 5,280 | 5,580 | +260 | +4.9% | 72,500 |
| 2021/10/08 | 5,380 | 5,460 | 5,320 | 5,320 | +80 | +1.5% | 40,900 |
| 2021/10/07 | 5,260 | 5,360 | 5,200 | 5,240 | +70 | +1.4% | 43,300 |
| 2021/10/06 | 5,310 | 5,460 | 5,130 | 5,170 | +30 | +0.6% | 67,100 |
| 2021/10/05 | 5,100 | 5,180 | 4,970 | 5,140 | -60 | -1.2% | 65,400 |
| 2021/10/04 | 5,500 | 5,520 | 5,200 | 5,200 | -230 | -4.2% | 63,700 |
| 2021/10/01 | 5,490 | 5,610 | 5,390 | 5,430 | -140 | -2.5% | 33,900 |
| 2021/09/30 | 5,720 | 5,750 | 5,560 | 5,570 | -120 | -2.1% | 43,800 |
| 2021/09/29 | 5,750 | 5,800 | 5,560 | 5,690 | -160 | -2.7% | 70,600 |
| 2021/09/28 | 5,970 | 5,970 | 5,690 | 5,850 | -170 | -2.8% | 74,900 |
| 2021/09/27 | 6,070 | 6,130 | 5,970 | 6,020 | -90 | -1.5% | 36,900 |
| 2021/09/24 | 6,260 | 6,260 | 6,050 | 6,110 | +40 | +0.7% | 43,600 |
| 2021/09/22 | 6,110 | 6,140 | 6,040 | 6,070 | -100 | -1.6% | 29,100 |
| 2021/09/21 | 6,020 | 6,220 | 6,010 | 6,170 | -150 | -2.4% | 45,800 |
| 2021/09/17 | 6,140 | 6,320 | 6,140 | 6,320 | +90 | +1.4% | 25,500 |
| 2021/09/16 | 6,320 | 6,360 | 6,050 | 6,230 | -190 | -3% | 60,900 |
| 2021/09/15 | 6,450 | 6,500 | 6,310 | 6,420 | -130 | -2% | 26,200 |
| 2021/09/14 | 6,650 | 6,690 | 6,530 | 6,550 | -70 | -1.1% | 32,100 |
| 2021/09/13 | 6,580 | 6,680 | 6,480 | 6,620 | +40 | +0.6% | 33,000 |
| 2021/09/10 | 6,320 | 6,580 | 6,320 | 6,580 | +310 | +4.9% | 52,100 |
| 2021/09/09 | 6,230 | 6,350 | 6,180 | 6,270 | -110 | -1.7% | 42,200 |
| 2021/09/08 | 6,230 | 6,380 | 6,140 | 6,380 | +60 | +0.9% | 41,300 |
| 2021/09/07 | 6,650 | 6,660 | 6,270 | 6,320 | -210 | -3.2% | 69,000 |
| 2021/09/06 | 6,550 | 6,590 | 6,420 | 6,530 | +110 | +1.7% | 42,500 |
| 2021/09/03 | 6,440 | 6,530 | 6,300 | 6,420 | -120 | -1.8% | 54,200 |
| 2021/09/02 | 6,600 | 6,690 | 6,480 | 6,540 | +10 | +0.2% | 56,300 |
| 2021/09/01 | 6,240 | 6,640 | 6,230 | 6,530 | +280 | +4.5% | 104,300 |
| 2021/08/31 | 6,000 | 6,280 | 5,960 | 6,250 | +400 | +6.8% | 86,700 |
| 2021/08/30 | 5,870 | 5,920 | 5,790 | 5,850 | +180 | +3.2% | 31,600 |
| 2021/08/27 | 5,600 | 5,720 | 5,580 | 5,670 | -60 | -1% | 29,000 |
| 2021/08/26 | 5,650 | 5,860 | 5,650 | 5,730 | +180 | +3.2% | 47,500 |
| 2021/08/25 | 5,490 | 5,580 | 5,420 | 5,550 | +160 | +3% | 44,100 |
| 2021/08/24 | 5,260 | 5,440 | 5,250 | 5,390 | +220 | +4.3% | 32,200 |
| 2021/08/23 | 5,200 | 5,270 | 5,130 | 5,170 | +20 | +0.4% | 30,400 |
| 2021/08/20 | 5,230 | 5,400 | 5,130 | 5,150 | -40 | -0.8% | 64,200 |
| 2021/08/19 | 5,310 | 5,400 | 5,170 | 5,190 | -220 | -4.1% | 30,900 |
| 2021/08/18 | 5,150 | 5,490 | 5,150 | 5,410 | +240 | +4.6% | 90,400 |
| 2021/08/17 | 5,260 | 5,310 | 5,020 | 5,170 | -190 | -3.5% | 87,300 |
901～
950
件表示中 / 2512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 | 303,000円 | +26.7% | +5.9% | 1.32% | 9.15倍 | 1.17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 |
| 東プレ | 195,800円 | -2.3% | -30.6% | 4.09% | 8.06倍 | 0.44倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 189,300円 | +1.4% | +9.0% | 3.75% | 35.93倍 | 0.65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 | 178,600円 | -0.1% | -3.0% | 5.04% | 6.65倍 | 0.39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 | 344,000円 | +1.2% | +1.4% | 3.34% | 11.59倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
