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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 2018/10/09 | 5,060 | 5,060 | 4,760 | 4,835 | -315 | -6.1% | 128,000 |
| 2018/10/05 | 5,350 | 5,350 | 5,110 | 5,150 | -260 | -4.8% | 95,200 |
| 2018/10/04 | 5,430 | 5,430 | 5,220 | 5,410 | +80 | +1.5% | 47,500 |
| 2018/10/03 | 5,380 | 5,390 | 5,260 | 5,330 | -40 | -0.7% | 43,600 |
| 2018/10/02 | 5,510 | 5,520 | 5,350 | 5,370 | -150 | -2.7% | 51,200 |
| 2018/10/01 | 5,500 | 5,590 | 5,470 | 5,520 | +60 | +1.1% | 30,500 |
| 2018/09/28 | 5,530 | 5,530 | 5,400 | 5,460 | +60 | +1.1% | 39,500 |
| 2018/09/27 | 5,640 | 5,640 | 5,400 | 5,400 | -270 | -4.8% | 50,000 |
1601～
1650
件表示中 / 2513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 | 300,000円 | +26.7% | +5.9% | 1.33% | 9.06倍 | 1.16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 | 197,700円 | -2.3% | -30.6% | 4.05% | 8.14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 | 190,400円 | +1.4% | +9.0% | 3.73% | 36.06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 | 177,600円 | -0.1% | -3.0% | 5.07% | 6.61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 | 352,500円 | +1.2% | +1.4% | 3.26% | 11.88倍 | 1.15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
