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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,780 | 2,821 | 2,769 | 2,797 | +72 | +2.6% | 148,900 |
| 2024/02/29 | 2,710 | 2,733 | 2,653 | 2,725 | +2 | +0.1% | 152,600 |
| 2024/02/28 | 2,770 | 2,790 | 2,718 | 2,723 | -97 | -3.4% | 204,100 |
| 2024/02/27 | 2,842 | 2,885 | 2,777 | 2,820 | -2 | -0.1% | 180,100 |
| 2024/02/26 | 2,739 | 2,851 | 2,727 | 2,822 | +109 | +4% | 240,300 |
| 2024/02/22 | 2,713 | 2,732 | 2,665 | 2,713 | +76 | +2.9% | 194,000 |
| 2024/02/21 | 2,655 | 2,703 | 2,635 | 2,637 | -14 | -0.5% | 155,400 |
| 2024/02/20 | 2,606 | 2,689 | 2,600 | 2,651 | +60 | +2.3% | 198,500 |
| 2024/02/19 | 2,635 | 2,652 | 2,570 | 2,591 | -48 | -1.8% | 168,400 |
| 2024/02/16 | 2,670 | 2,687 | 2,607 | 2,639 | -8 | -0.3% | 221,200 |
| 2024/02/15 | 2,647 | 2,694 | 2,583 | 2,647 | +29 | +1.1% | 319,200 |
| 2024/02/14 | 2,748 | 2,753 | 2,573 | 2,618 | -284 | -9.8% | 730,700 |
| 2024/02/13 | 2,880 | 2,914 | 2,804 | 2,902 | +52 | +1.8% | 265,100 |
| 2024/02/09 | 2,880 | 2,926 | 2,846 | 2,850 | -2 | -0.1% | 174,400 |
| 2024/02/08 | 2,805 | 2,868 | 2,788 | 2,852 | +50 | +1.8% | 227,200 |
| 2024/02/07 | 2,825 | 2,847 | 2,789 | 2,802 | -51 | -1.8% | 143,900 |
| 2024/02/06 | 2,881 | 2,891 | 2,852 | 2,853 | -33 | -1.1% | 123,300 |
| 2024/02/05 | 2,924 | 2,943 | 2,859 | 2,886 | -38 | -1.3% | 181,000 |
| 2024/02/02 | 2,900 | 2,954 | 2,895 | 2,924 | +41 | +1.4% | 146,000 |
| 2024/02/01 | 2,887 | 2,933 | 2,867 | 2,883 | -17 | -0.6% | 186,500 |
| 2024/01/31 | 2,904 | 2,925 | 2,874 | 2,900 | -53 | -1.8% | 225,600 |
| 2024/01/30 | 2,969 | 2,992 | 2,940 | 2,953 | -6 | -0.2% | 135,900 |
| 2024/01/29 | 2,970 | 3,000 | 2,959 | 2,959 | -32 | -1.1% | 58,000 |
| 2024/01/26 | 3,025 | 3,050 | 2,976 | 2,991 | -104 | -3.4% | 147,600 |
| 2024/01/25 | 3,055 | 3,105 | 3,020 | 3,095 | +25 | +0.8% | 84,200 |
| 2024/01/24 | 3,070 | 3,095 | 3,040 | 3,070 | -50 | -1.6% | 116,300 |
| 2024/01/23 | 3,200 | 3,230 | 3,110 | 3,120 | -35 | -1.1% | 202,600 |
| 2024/01/22 | 3,105 | 3,170 | 3,075 | 3,155 | +110 | +3.6% | 275,900 |
| 2024/01/19 | 2,935 | 3,090 | 2,927 | 3,045 | +197 | +6.9% | 218,300 |
| 2024/01/18 | 2,900 | 2,917 | 2,838 | 2,848 | -61 | -2.1% | 233,700 |
| 2024/01/17 | 3,030 | 3,050 | 2,909 | 2,909 | -88 | -2.9% | 157,400 |
| 2024/01/16 | 3,070 | 3,135 | 2,997 | 2,997 | -83 | -2.7% | 170,000 |
| 2024/01/15 | 3,010 | 3,080 | 2,991 | 3,080 | +83 | +2.8% | 146,700 |
| 2024/01/12 | 2,980 | 3,015 | 2,920 | 2,997 | +1 | ±0% | 175,700 |
| 2024/01/11 | 3,035 | 3,045 | 2,980 | 2,996 | -14 | -0.5% | 137,400 |
| 2024/01/10 | 3,085 | 3,100 | 3,010 | 3,010 | -25 | -0.8% | 178,900 |
| 2024/01/09 | 3,000 | 3,065 | 3,000 | 3,035 | +83 | +2.8% | 200,200 |
| 2024/01/05 | 3,005 | 3,015 | 2,952 | 2,952 | -44 | -1.5% | 160,300 |
| 2024/01/04 | 2,895 | 3,010 | 2,877 | 2,996 | +7 | +0.2% | 249,000 |
| 2023/12/29 | 2,980 | 2,990 | 2,941 | 2,989 | +7 | +0.2% | 110,400 |
| 2023/12/28 | 2,965 | 2,994 | 2,921 | 2,982 | -13 | -0.4% | 124,800 |
| 2023/12/27 | 2,998 | 3,000 | 2,938 | 2,995 | +25 | +0.8% | 176,600 |
| 2023/12/26 | 2,947 | 3,035 | 2,940 | 2,970 | +4 | +0.1% | 186,700 |
| 2023/12/25 | 3,040 | 3,065 | 2,945 | 2,966 | -21 | -0.7% | 285,100 |
| 2023/12/22 | 3,000 | 3,015 | 2,967 | 2,987 | +35 | +1.2% | 195,400 |
| 2023/12/21 | 2,935 | 2,976 | 2,917 | 2,952 | -53 | -1.8% | 224,700 |
| 2023/12/20 | 2,951 | 3,005 | 2,932 | 3,005 | +93 | +3.2% | 248,100 |
| 2023/12/19 | 2,860 | 2,912 | 2,844 | 2,912 | +57 | +2% | 151,300 |
| 2023/12/18 | 2,839 | 2,874 | 2,815 | 2,855 | +1 | ±0% | 135,100 |
| 2023/12/15 | 2,830 | 2,917 | 2,830 | 2,854 | +25 | +0.9% | 213,300 |
51～
100
件表示中 / 2235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 | 317,500円 | +5.8% | +3.2% | 1.10% | 11.01倍 | 1.49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 |
| ノーリツ | 176,000円 | +5.0% | +365.9% | 3.81% | 19.47倍 | 0.66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 | 190,900円 | +0.4% | -23.8% | 3.67% | 8.22倍 | 0.43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 |
| パイオラックス | 214,200円 | +2.2% | -16.8% | 4.30% | 23.52倍 | 0.69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。医療機器も育成 |
| 長府製 | 219,300円 | -3.1% | -3.0% | 2.10% | 19.58倍 | 0.56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
