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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,250 | 4,260 | 4,135 | 4,160 | -85 | -2% | 62,500 |
| 2017/09/29 | 4,400 | 4,415 | 4,135 | 4,245 | -150 | -3.4% | 116,800 |
| 2017/09/28 | 4,325 | 4,415 | 4,315 | 4,395 | +140 | +3.3% | 177,200 |
| 2017/09/27 | 4,125 | 4,325 | 3,995 | 4,255 | +190 | +4.7% | 185,700 |
| 2017/09/26 | 4,080 | 4,135 | 4,030 | 4,065 | -35 | -0.9% | 57,000 |
| 2017/09/25 | 4,020 | 4,165 | 4,015 | 4,100 | +80 | +2% | 72,900 |
| 2017/09/22 | 3,980 | 4,030 | 3,900 | 4,020 | +75 | +1.9% | 77,100 |
| 2017/09/21 | 4,020 | 4,035 | 3,920 | 3,945 | -60 | -1.5% | 64,600 |
| 2017/09/20 | 4,100 | 4,145 | 3,975 | 4,005 | -90 | -2.2% | 65,700 |
| 2017/09/19 | 4,100 | 4,200 | 4,030 | 4,095 | +100 | +2.5% | 85,000 |
| 2017/09/15 | 3,920 | 4,060 | 3,920 | 3,995 | +5 | +0.1% | 55,000 |
| 2017/09/14 | 3,990 | 4,060 | 3,940 | 3,990 | +40 | +1% | 74,000 |
| 2017/09/13 | 3,960 | 3,960 | 3,875 | 3,950 | +45 | +1.2% | 46,000 |
| 2017/09/12 | 3,990 | 4,000 | 3,885 | 3,905 | -85 | -2.1% | 60,600 |
| 2017/09/11 | 3,950 | 4,015 | 3,865 | 3,990 | +95 | +2.4% | 98,400 |
| 2017/09/08 | 3,885 | 3,945 | 3,840 | 3,895 | +10 | +0.3% | 78,000 |
| 2017/09/07 | 4,020 | 4,050 | 3,860 | 3,885 | -205 | -5% | 134,000 |
| 2017/09/06 | 3,810 | 4,090 | 3,770 | 4,090 | +210 | +5.4% | 117,600 |
| 2017/09/05 | 4,150 | 4,190 | 3,840 | 3,880 | -315 | -7.5% | 106,100 |
| 2017/09/04 | 4,200 | 4,210 | 4,060 | 4,195 | -25 | -0.6% | 84,300 |
| 2017/09/01 | 4,090 | 4,245 | 4,010 | 4,220 | +90 | +2.2% | 115,800 |
| 2017/08/31 | 3,775 | 4,175 | 3,775 | 4,130 | +380 | +10.1% | 255,400 |
| 2017/08/30 | 3,930 | 3,930 | 3,745 | 3,750 | -90 | -2.3% | 98,800 |
| 2017/08/29 | 3,800 | 3,865 | 3,755 | 3,840 | -30 | -0.8% | 90,900 |
| 2017/08/28 | 3,890 | 3,925 | 3,845 | 3,870 | -20 | -0.5% | 32,700 |
| 2017/08/25 | 3,930 | 3,955 | 3,880 | 3,890 | -20 | -0.5% | 60,200 |
| 2017/08/24 | 3,895 | 3,965 | 3,875 | 3,910 | -15 | -0.4% | 45,600 |
| 2017/08/23 | 3,950 | 3,975 | 3,900 | 3,925 | +5 | +0.1% | 52,900 |
| 2017/08/22 | 3,995 | 3,995 | 3,885 | 3,920 | -85 | -2.1% | 91,100 |
| 2017/08/21 | 4,105 | 4,145 | 3,995 | 4,005 | -100 | -2.4% | 85,500 |
| 2017/08/18 | 4,205 | 4,270 | 4,075 | 4,105 | -195 | -4.5% | 98,100 |
| 2017/08/17 | 4,030 | 4,315 | 4,015 | 4,300 | +295 | +7.4% | 220,200 |
| 2017/08/16 | 4,050 | 4,090 | 4,000 | 4,005 | -70 | -1.7% | 47,300 |
| 2017/08/15 | 4,110 | 4,155 | 4,005 | 4,075 | -20 | -0.5% | 68,400 |
| 2017/08/14 | 4,010 | 4,170 | 3,975 | 4,095 | +95 | +2.4% | 119,400 |
| 2017/08/10 | 3,970 | 4,115 | 3,960 | 4,000 | +40 | +1% | 84,500 |
| 2017/08/09 | 4,120 | 4,120 | 3,860 | 3,960 | -200 | -4.8% | 113,900 |
| 2017/08/08 | 4,155 | 4,220 | 4,080 | 4,160 | +30 | +0.7% | 51,300 |
| 2017/08/07 | 4,100 | 4,145 | 3,980 | 4,130 | +10 | +0.2% | 86,800 |
| 2017/08/04 | 4,070 | 4,190 | 4,010 | 4,120 | -230 | -5.3% | 231,700 |
| 2017/08/03 | 4,340 | 4,415 | 4,235 | 4,350 | +10 | +0.2% | 125,800 |
| 2017/08/02 | 4,190 | 4,340 | 4,190 | 4,340 | +190 | +4.6% | 61,500 |
| 2017/08/01 | 4,260 | 4,265 | 4,065 | 4,150 | -125 | -2.9% | 95,900 |
| 2017/07/31 | 4,260 | 4,325 | 4,175 | 4,275 | +55 | +1.3% | 72,000 |
| 2017/07/28 | 4,465 | 4,475 | 4,200 | 4,220 | -320 | -7% | 217,900 |
| 2017/07/27 | 4,390 | 4,550 | 4,355 | 4,540 | +220 | +5.1% | 160,900 |
| 2017/07/26 | 4,400 | 4,470 | 4,310 | 4,320 | -90 | -2% | 80,700 |
| 2017/07/25 | 4,440 | 4,485 | 4,360 | 4,410 | -40 | -0.9% | 75,200 |
| 2017/07/24 | 4,360 | 4,460 | 4,235 | 4,450 | +105 | +2.4% | 105,900 |
| 2017/07/21 | 4,285 | 4,365 | 4,225 | 4,345 | +40 | +0.9% | 66,800 |
1851～
1900
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
