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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,290 | 3,650 | 3,285 | 3,630 | +375 | +11.5% | 354,600 |
| 2025/02/17 | 3,230 | 3,380 | 3,225 | 3,255 | +318 | +10.8% | 331,500 |
| 2025/02/14 | 3,020 | 3,020 | 2,930 | 2,937 | -73 | -2.4% | 81,600 |
| 2025/02/13 | 3,005 | 3,055 | 3,005 | 3,010 | -15 | -0.5% | 51,300 |
| 2025/02/12 | 3,005 | 3,035 | 2,977 | 3,025 | +20 | +0.7% | 61,000 |
| 2025/02/10 | 2,998 | 3,040 | 2,998 | 3,005 | -10 | -0.3% | 70,200 |
| 2025/02/07 | 2,990 | 3,055 | 2,990 | 3,015 | -10 | -0.3% | 49,700 |
| 2025/02/06 | 2,965 | 3,030 | 2,943 | 3,025 | +95 | +3.2% | 70,400 |
| 2025/02/05 | 2,935 | 2,970 | 2,898 | 2,930 | -21 | -0.7% | 107,000 |
| 2025/02/04 | 2,980 | 3,020 | 2,925 | 2,951 | +1 | ±0% | 150,300 |
| 2025/02/03 | 3,030 | 3,035 | 2,941 | 2,950 | -95 | -3.1% | 127,200 |
| 2025/01/31 | 3,055 | 3,055 | 3,005 | 3,045 | +25 | +0.8% | 99,500 |
| 2025/01/30 | 3,020 | 3,020 | 2,984 | 3,020 | -5 | -0.2% | 80,700 |
| 2025/01/29 | 3,000 | 3,030 | 2,983 | 3,025 | +10 | +0.3% | 80,100 |
| 2025/01/28 | 2,994 | 3,035 | 2,988 | 3,015 | -20 | -0.7% | 89,000 |
| 2025/01/27 | 3,100 | 3,105 | 3,035 | 3,035 | -65 | -2.1% | 60,400 |
| 2025/01/24 | 3,100 | 3,145 | 3,080 | 3,100 | -20 | -0.6% | 73,300 |
| 2025/01/23 | 3,120 | 3,155 | 3,090 | 3,120 | +45 | +1.5% | 113,100 |
| 2025/01/22 | 3,050 | 3,095 | 3,040 | 3,075 | +45 | +1.5% | 102,200 |
| 2025/01/21 | 3,040 | 3,080 | 3,010 | 3,030 | +5 | +0.2% | 102,000 |
| 2025/01/20 | 3,020 | 3,040 | 2,999 | 3,025 | +20 | +0.7% | 114,700 |
| 2025/01/17 | 3,000 | 3,050 | 2,953 | 3,005 | -35 | -1.2% | 113,100 |
| 2025/01/16 | 3,030 | 3,090 | 3,005 | 3,040 | +48 | +1.6% | 98,600 |
| 2025/01/15 | 3,000 | 3,015 | 2,975 | 2,992 | -43 | -1.4% | 142,700 |
| 2025/01/14 | 3,100 | 3,130 | 3,030 | 3,035 | -85 | -2.7% | 151,300 |
| 2025/01/10 | 3,115 | 3,200 | 3,105 | 3,120 | -65 | -2% | 143,900 |
| 2025/01/09 | 3,260 | 3,260 | 3,185 | 3,185 | -105 | -3.2% | 132,900 |
| 2025/01/08 | 3,300 | 3,350 | 3,275 | 3,290 | -65 | -1.9% | 111,300 |
| 2025/01/07 | 3,445 | 3,485 | 3,355 | 3,355 | -30 | -0.9% | 78,200 |
| 2025/01/06 | 3,470 | 3,470 | 3,385 | 3,385 | -75 | -2.2% | 52,500 |
| 2024/12/30 | 3,480 | 3,480 | 3,440 | 3,460 | -15 | -0.4% | 34,500 |
| 2024/12/27 | 3,500 | 3,515 | 3,450 | 3,475 | -5 | -0.1% | 63,200 |
| 2024/12/26 | 3,405 | 3,505 | 3,385 | 3,480 | +100 | +3% | 100,800 |
| 2024/12/25 | 3,360 | 3,410 | 3,350 | 3,380 | +20 | +0.6% | 48,900 |
| 2024/12/24 | 3,390 | 3,395 | 3,340 | 3,360 | +5 | +0.1% | 34,000 |
| 2024/12/23 | 3,310 | 3,365 | 3,295 | 3,355 | +65 | +2% | 42,100 |
| 2024/12/20 | 3,325 | 3,345 | 3,280 | 3,290 | -10 | -0.3% | 62,300 |
| 2024/12/19 | 3,230 | 3,340 | 3,220 | 3,300 | ±0 | ±0% | 47,300 |
| 2024/12/18 | 3,305 | 3,350 | 3,295 | 3,300 | ±0 | ±0% | 30,000 |
| 2024/12/17 | 3,315 | 3,335 | 3,270 | 3,300 | -10 | -0.3% | 46,900 |
| 2024/12/16 | 3,305 | 3,385 | 3,295 | 3,310 | +30 | +0.9% | 53,100 |
| 2024/12/13 | 3,265 | 3,300 | 3,240 | 3,280 | +15 | +0.5% | 72,000 |
| 2024/12/12 | 3,225 | 3,285 | 3,225 | 3,265 | +40 | +1.2% | 53,100 |
| 2024/12/11 | 3,260 | 3,265 | 3,205 | 3,225 | -55 | -1.7% | 40,300 |
| 2024/12/10 | 3,245 | 3,290 | 3,215 | 3,280 | +65 | +2% | 29,500 |
| 2024/12/09 | 3,260 | 3,280 | 3,200 | 3,215 | -30 | -0.9% | 35,800 |
| 2024/12/06 | 3,310 | 3,330 | 3,245 | 3,245 | -55 | -1.7% | 29,200 |
| 2024/12/05 | 3,365 | 3,375 | 3,270 | 3,300 | -10 | -0.3% | 48,600 |
| 2024/12/04 | 3,395 | 3,400 | 3,295 | 3,310 | -85 | -2.5% | 59,300 |
| 2024/12/03 | 3,295 | 3,415 | 3,285 | 3,395 | +120 | +3.7% | 99,800 |
51～
100
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
