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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,510 | 6,680 | 6,480 | 6,650 | +240 | +3.7% | 70,700 |
| 2018/07/25 | 6,570 | 6,570 | 6,370 | 6,410 | -200 | -3% | 35,200 |
| 2018/07/24 | 6,490 | 6,660 | 6,430 | 6,610 | +270 | +4.3% | 74,200 |
| 2018/07/23 | 6,140 | 6,400 | 6,140 | 6,340 | +100 | +1.6% | 49,700 |
| 2018/07/20 | 6,330 | 6,330 | 6,170 | 6,240 | -90 | -1.4% | 29,900 |
| 2018/07/19 | 6,140 | 6,400 | 6,140 | 6,330 | +200 | +3.3% | 55,800 |
| 2018/07/18 | 6,160 | 6,360 | 6,060 | 6,130 | -30 | -0.5% | 43,000 |
| 2018/07/17 | 6,270 | 6,270 | 6,080 | 6,160 | -50 | -0.8% | 41,600 |
| 2018/07/13 | 6,250 | 6,320 | 6,180 | 6,210 | +30 | +0.5% | 46,800 |
| 2018/07/12 | 6,070 | 6,220 | 5,910 | 6,180 | +90 | +1.5% | 69,800 |
| 2018/07/11 | 5,890 | 6,210 | 5,720 | 6,090 | +200 | +3.4% | 95,000 |
| 2018/07/10 | 5,790 | 5,950 | 5,730 | 5,890 | +120 | +2.1% | 78,600 |
| 2018/07/09 | 5,540 | 5,800 | 5,430 | 5,770 | +260 | +4.7% | 51,900 |
| 2018/07/06 | 5,300 | 5,510 | 5,230 | 5,510 | +320 | +6.2% | 56,600 |
| 2018/07/05 | 5,300 | 5,370 | 5,160 | 5,190 | -70 | -1.3% | 78,100 |
| 2018/07/04 | 5,460 | 5,490 | 5,230 | 5,260 | -300 | -5.4% | 73,700 |
| 2018/07/03 | 5,690 | 5,790 | 5,510 | 5,560 | -30 | -0.5% | 30,100 |
| 2018/07/02 | 5,700 | 5,870 | 5,570 | 5,590 | -120 | -2.1% | 50,000 |
| 2018/06/29 | 5,570 | 5,760 | 5,560 | 5,710 | +240 | +4.4% | 72,300 |
| 2018/06/28 | 5,600 | 5,600 | 5,320 | 5,470 | -150 | -2.7% | 63,400 |
| 2018/06/27 | 5,460 | 5,690 | 5,460 | 5,620 | +160 | +2.9% | 49,900 |
| 2018/06/26 | 5,300 | 5,500 | 5,300 | 5,460 | +20 | +0.4% | 87,900 |
| 2018/06/25 | 5,540 | 5,640 | 5,430 | 5,440 | -200 | -3.5% | 45,000 |
| 2018/06/22 | 5,620 | 5,780 | 5,560 | 5,640 | -110 | -1.9% | 69,100 |
| 2018/06/21 | 5,620 | 5,910 | 5,560 | 5,750 | +80 | +1.4% | 81,300 |
| 2018/06/20 | 5,730 | 5,780 | 5,330 | 5,670 | -160 | -2.7% | 177,700 |
| 2018/06/19 | 5,940 | 6,080 | 5,640 | 5,830 | -160 | -2.7% | 162,100 |
| 2018/06/18 | 6,250 | 6,310 | 5,920 | 5,990 | -290 | -4.6% | 115,800 |
| 2018/06/15 | 6,400 | 6,460 | 6,260 | 6,280 | -160 | -2.5% | 91,900 |
| 2018/06/14 | 6,540 | 6,640 | 6,420 | 6,440 | -190 | -2.9% | 65,900 |
| 2018/06/13 | 6,470 | 6,640 | 6,440 | 6,630 | +260 | +4.1% | 114,000 |
| 2018/06/12 | 6,170 | 6,390 | 6,170 | 6,370 | +200 | +3.2% | 51,500 |
| 2018/06/11 | 6,300 | 6,360 | 6,040 | 6,170 | -210 | -3.3% | 122,500 |
| 2018/06/08 | 6,230 | 6,480 | 6,200 | 6,380 | +140 | +2.2% | 99,100 |
| 2018/06/07 | 6,290 | 6,350 | 6,200 | 6,240 | -20 | -0.3% | 53,600 |
| 2018/06/06 | 6,350 | 6,400 | 6,240 | 6,260 | -120 | -1.9% | 48,800 |
| 2018/06/05 | 6,440 | 6,490 | 6,320 | 6,380 | -20 | -0.3% | 44,600 |
| 2018/06/04 | 6,570 | 6,570 | 6,320 | 6,400 | -20 | -0.3% | 63,300 |
| 2018/06/01 | 6,500 | 6,550 | 6,390 | 6,420 | -120 | -1.8% | 57,500 |
| 2018/05/31 | 6,440 | 6,590 | 6,410 | 6,540 | +200 | +3.2% | 179,400 |
| 2018/05/30 | 6,440 | 6,500 | 6,300 | 6,340 | -230 | -3.5% | 102,400 |
| 2018/05/29 | 6,720 | 6,760 | 6,490 | 6,570 | -160 | -2.4% | 99,400 |
| 2018/05/28 | 6,720 | 6,840 | 6,700 | 6,730 | +10 | +0.1% | 43,400 |
| 2018/05/25 | 6,700 | 6,810 | 6,650 | 6,720 | +10 | +0.1% | 53,700 |
| 2018/05/24 | 6,790 | 6,790 | 6,690 | 6,710 | -110 | -1.6% | 55,600 |
| 2018/05/23 | 7,020 | 7,020 | 6,770 | 6,820 | -200 | -2.8% | 65,600 |
| 2018/05/22 | 6,860 | 7,040 | 6,820 | 7,020 | +190 | +2.8% | 144,400 |
| 2018/05/21 | 6,740 | 6,900 | 6,730 | 6,830 | +20 | +0.3% | 80,200 |
| 2018/05/18 | 6,630 | 6,910 | 6,630 | 6,810 | +140 | +2.1% | 95,600 |
| 2018/05/17 | 6,490 | 6,690 | 6,430 | 6,670 | +180 | +2.8% | 64,000 |
1651～
1700
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
