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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 5,580 | 5,580 | 5,360 | 5,360 | -250 | -4.5% | 68,500 |
| 2021/08/13 | 5,690 | 5,710 | 5,600 | 5,610 | -160 | -2.8% | 32,100 |
| 2021/08/12 | 6,190 | 6,190 | 5,660 | 5,770 | -230 | -3.8% | 105,700 |
| 2021/08/11 | 6,260 | 6,260 | 5,890 | 6,000 | -250 | -4% | 51,900 |
| 2021/08/10 | 6,160 | 6,320 | 6,110 | 6,250 | +100 | +1.6% | 40,600 |
| 2021/08/06 | 6,070 | 6,150 | 6,050 | 6,150 | -40 | -0.6% | 23,200 |
| 2021/08/05 | 6,040 | 6,250 | 6,040 | 6,190 | +160 | +2.7% | 45,900 |
| 2021/08/04 | 6,020 | 6,070 | 5,940 | 6,030 | +10 | +0.2% | 18,500 |
| 2021/08/03 | 6,050 | 6,100 | 5,970 | 6,020 | +20 | +0.3% | 16,800 |
| 2021/08/02 | 5,880 | 6,090 | 5,880 | 6,000 | +170 | +2.9% | 27,800 |
| 2021/07/30 | 5,790 | 5,850 | 5,760 | 5,830 | -60 | -1% | 21,400 |
| 2021/07/29 | 5,710 | 5,890 | 5,660 | 5,890 | +240 | +4.2% | 23,300 |
| 2021/07/28 | 5,790 | 5,820 | 5,570 | 5,650 | -260 | -4.4% | 47,900 |
| 2021/07/27 | 5,820 | 5,970 | 5,810 | 5,910 | +50 | +0.9% | 23,100 |
| 2021/07/26 | 5,700 | 5,890 | 5,700 | 5,860 | +190 | +3.4% | 32,600 |
| 2021/07/21 | 5,720 | 5,720 | 5,590 | 5,670 | +100 | +1.8% | 35,900 |
| 2021/07/20 | 5,720 | 5,800 | 5,570 | 5,570 | -270 | -4.6% | 48,700 |
| 2021/07/19 | 6,000 | 6,000 | 5,780 | 5,840 | -240 | -3.9% | 36,400 |
| 2021/07/16 | 6,030 | 6,150 | 6,000 | 6,080 | -20 | -0.3% | 21,400 |
| 2021/07/15 | 6,200 | 6,210 | 6,100 | 6,100 | -160 | -2.6% | 18,900 |
| 2021/07/14 | 6,210 | 6,290 | 6,120 | 6,260 | -50 | -0.8% | 30,100 |
| 2021/07/13 | 6,200 | 6,320 | 6,180 | 6,310 | +60 | +1% | 32,400 |
| 2021/07/12 | 6,250 | 6,310 | 6,200 | 6,250 | +110 | +1.8% | 25,800 |
| 2021/07/09 | 6,060 | 6,170 | 5,960 | 6,140 | -80 | -1.3% | 44,400 |
| 2021/07/08 | 6,320 | 6,390 | 6,210 | 6,220 | -160 | -2.5% | 34,500 |
| 2021/07/07 | 6,290 | 6,530 | 6,290 | 6,380 | +40 | +0.6% | 33,900 |
| 2021/07/06 | 6,410 | 6,460 | 6,340 | 6,340 | -70 | -1.1% | 14,500 |
| 2021/07/05 | 6,440 | 6,560 | 6,350 | 6,410 | +50 | +0.8% | 31,800 |
| 2021/07/02 | 6,490 | 6,490 | 6,260 | 6,360 | -110 | -1.7% | 28,100 |
| 2021/07/01 | 6,540 | 6,670 | 6,470 | 6,470 | -70 | -1.1% | 46,300 |
| 2021/06/30 | 6,440 | 6,580 | 6,400 | 6,540 | +140 | +2.2% | 23,200 |
| 2021/06/29 | 6,580 | 6,650 | 6,400 | 6,400 | -190 | -2.9% | 34,200 |
| 2021/06/28 | 6,580 | 6,660 | 6,490 | 6,590 | +100 | +1.5% | 43,200 |
| 2021/06/25 | 6,570 | 6,570 | 6,370 | 6,490 | +20 | +0.3% | 38,800 |
| 2021/06/24 | 6,580 | 6,690 | 6,460 | 6,470 | -110 | -1.7% | 70,200 |
| 2021/06/23 | 6,430 | 6,580 | 6,370 | 6,580 | +180 | +2.8% | 60,100 |
| 2021/06/22 | 6,130 | 6,400 | 6,080 | 6,400 | +420 | +7% | 82,400 |
| 2021/06/21 | 6,040 | 6,140 | 5,960 | 5,980 | -80 | -1.3% | 78,500 |
| 2021/06/18 | 6,130 | 6,210 | 6,050 | 6,060 | -30 | -0.5% | 38,900 |
| 2021/06/17 | 6,120 | 6,120 | 6,000 | 6,090 | -30 | -0.5% | 33,500 |
| 2021/06/16 | 6,000 | 6,120 | 5,930 | 6,120 | +70 | +1.2% | 33,700 |
| 2021/06/15 | 6,090 | 6,100 | 5,940 | 6,050 | +130 | +2.2% | 38,000 |
| 2021/06/14 | 5,770 | 5,920 | 5,730 | 5,920 | +150 | +2.6% | 25,400 |
| 2021/06/11 | 5,880 | 5,950 | 5,760 | 5,770 | -10 | -0.2% | 37,700 |
| 2021/06/10 | 5,750 | 5,920 | 5,720 | 5,780 | +60 | +1% | 41,000 |
| 2021/06/09 | 6,010 | 6,010 | 5,690 | 5,720 | -230 | -3.9% | 61,900 |
| 2021/06/08 | 6,040 | 6,090 | 5,920 | 5,950 | -30 | -0.5% | 47,200 |
| 2021/06/07 | 6,170 | 6,240 | 5,970 | 5,980 | -60 | -1% | 79,200 |
| 2021/06/04 | 6,000 | 6,220 | 5,930 | 6,040 | +90 | +1.5% | 128,900 |
| 2021/06/03 | 5,790 | 6,000 | 5,680 | 5,950 | +230 | +4% | 89,100 |
951～
1000
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 | 302,500円 | +26.7% | +5.9% | 1.32% | 9.13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 | 196,100円 | -2.3% | -30.6% | 4.08% | 8.07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 | 189,200円 | +1.4% | +9.0% | 3.75% | 35.91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 | 178,500円 | -0.1% | -3.0% | 5.04% | 6.64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
