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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,050 | 3,320 | 3,000 | 3,035 | +64 | +2.2% | 211,800 |
| 2018/12/18 | 2,885 | 2,990 | 2,734 | 2,971 | -224 | -7% | 309,000 |
| 2018/12/17 | 3,615 | 3,670 | 3,195 | 3,195 | -700 | -18% | 227,600 |
| 2018/12/14 | 4,030 | 4,040 | 3,875 | 3,895 | -175 | -4.3% | 70,600 |
| 2018/12/13 | 4,035 | 4,160 | 3,930 | 4,070 | +95 | +2.4% | 88,600 |
| 2018/12/12 | 4,005 | 4,050 | 3,870 | 3,975 | -5 | -0.1% | 113,500 |
| 2018/12/11 | 4,235 | 4,235 | 3,940 | 3,980 | -185 | -4.4% | 128,100 |
| 2018/12/10 | 4,495 | 4,495 | 4,135 | 4,165 | -440 | -9.6% | 125,400 |
| 2018/12/07 | 5,090 | 5,090 | 4,545 | 4,605 | -445 | -8.8% | 144,100 |
| 2018/12/06 | 5,140 | 5,140 | 4,930 | 5,050 | -70 | -1.4% | 68,500 |
| 2018/12/05 | 5,000 | 5,210 | 4,995 | 5,120 | -70 | -1.3% | 40,700 |
| 2018/12/04 | 5,350 | 5,360 | 5,130 | 5,190 | -190 | -3.5% | 55,100 |
| 2018/12/03 | 5,120 | 5,400 | 5,110 | 5,380 | +340 | +6.7% | 102,100 |
| 2018/11/30 | 5,130 | 5,130 | 4,975 | 5,040 | -40 | -0.8% | 57,200 |
| 2018/11/29 | 5,140 | 5,240 | 5,040 | 5,080 | -50 | -1% | 49,100 |
| 2018/11/28 | 4,925 | 5,140 | 4,895 | 5,130 | +205 | +4.2% | 46,000 |
| 2018/11/27 | 4,880 | 4,955 | 4,790 | 4,925 | +130 | +2.7% | 42,800 |
| 2018/11/26 | 4,810 | 4,925 | 4,775 | 4,795 | -20 | -0.4% | 34,200 |
| 2018/11/22 | 4,730 | 4,825 | 4,620 | 4,815 | +130 | +2.8% | 63,600 |
| 2018/11/21 | 4,495 | 4,700 | 4,430 | 4,685 | +120 | +2.6% | 109,400 |
| 2018/11/20 | 4,755 | 4,765 | 4,535 | 4,565 | -265 | -5.5% | 64,500 |
| 2018/11/19 | 4,900 | 4,960 | 4,780 | 4,830 | -15 | -0.3% | 39,300 |
| 2018/11/16 | 5,190 | 5,190 | 4,810 | 4,845 | -275 | -5.4% | 80,400 |
| 2018/11/15 | 5,180 | 5,250 | 5,020 | 5,120 | -60 | -1.2% | 77,300 |
| 2018/11/14 | 5,240 | 5,390 | 5,110 | 5,180 | +495 | +10.6% | 271,700 |
| 2018/11/13 | 4,685 | 4,795 | 4,605 | 4,685 | -130 | -2.7% | 68,800 |
| 2018/11/12 | 4,850 | 4,930 | 4,760 | 4,815 | +35 | +0.7% | 39,600 |
| 2018/11/09 | 4,785 | 4,890 | 4,715 | 4,780 | -40 | -0.8% | 48,800 |
| 2018/11/08 | 4,900 | 4,930 | 4,815 | 4,820 | +20 | +0.4% | 41,300 |
| 2018/11/07 | 4,660 | 4,890 | 4,630 | 4,800 | +140 | +3% | 72,500 |
| 2018/11/06 | 4,720 | 4,730 | 4,520 | 4,660 | -75 | -1.6% | 33,300 |
| 2018/11/05 | 4,725 | 4,845 | 4,600 | 4,735 | -50 | -1% | 53,900 |
| 2018/11/02 | 4,600 | 4,830 | 4,530 | 4,785 | +215 | +4.7% | 115,700 |
| 2018/11/01 | 4,335 | 4,595 | 4,235 | 4,570 | +25 | +0.6% | 78,200 |
| 2018/10/31 | 4,485 | 4,560 | 4,300 | 4,545 | +340 | +8.1% | 101,500 |
| 2018/10/30 | 3,820 | 4,215 | 3,745 | 4,205 | +455 | +12.1% | 120,100 |
| 2018/10/29 | 3,865 | 4,000 | 3,740 | 3,750 | -130 | -3.4% | 61,500 |
| 2018/10/26 | 4,080 | 4,165 | 3,800 | 3,880 | -60 | -1.5% | 51,500 |
| 2018/10/25 | 4,230 | 4,265 | 3,925 | 3,940 | -430 | -9.8% | 89,600 |
| 2018/10/24 | 4,490 | 4,515 | 4,360 | 4,370 | -110 | -2.5% | 46,600 |
| 2018/10/23 | 4,600 | 4,655 | 4,450 | 4,480 | -120 | -2.6% | 32,100 |
| 2018/10/22 | 4,515 | 4,625 | 4,450 | 4,600 | -5 | -0.1% | 42,100 |
| 2018/10/19 | 4,630 | 4,690 | 4,585 | 4,605 | -140 | -3% | 40,300 |
| 2018/10/18 | 4,840 | 4,850 | 4,670 | 4,745 | -95 | -2% | 33,500 |
| 2018/10/17 | 4,715 | 4,855 | 4,715 | 4,840 | +195 | +4.2% | 54,300 |
| 2018/10/16 | 4,610 | 4,665 | 4,440 | 4,645 | +5 | +0.1% | 58,900 |
| 2018/10/15 | 4,695 | 4,770 | 4,610 | 4,640 | -100 | -2.1% | 33,600 |
| 2018/10/12 | 4,540 | 4,795 | 4,540 | 4,740 | +120 | +2.6% | 56,400 |
| 2018/10/11 | 4,505 | 4,680 | 4,505 | 4,620 | -175 | -3.6% | 74,600 |
| 2018/10/10 | 4,870 | 4,870 | 4,690 | 4,795 | -40 | -0.8% | 77,200 |
1551～
1600
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
