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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 4,050 | 4,185 | 4,035 | 4,120 | +230 | +5.9% | 200,200 |
| 2017/12/01 | 3,940 | 3,965 | 3,880 | 3,890 | -75 | -1.9% | 90,800 |
| 2017/11/30 | 3,910 | 3,965 | 3,820 | 3,965 | -10 | -0.3% | 147,700 |
| 2017/11/29 | 4,025 | 4,080 | 3,955 | 3,975 | -45 | -1.1% | 96,900 |
| 2017/11/28 | 4,060 | 4,080 | 4,005 | 4,020 | -90 | -2.2% | 65,400 |
| 2017/11/27 | 4,190 | 4,190 | 4,080 | 4,110 | -75 | -1.8% | 59,900 |
| 2017/11/24 | 4,145 | 4,195 | 4,140 | 4,185 | +10 | +0.2% | 37,800 |
| 2017/11/22 | 4,255 | 4,260 | 4,135 | 4,175 | -90 | -2.1% | 90,800 |
| 2017/11/21 | 4,260 | 4,285 | 4,190 | 4,265 | +15 | +0.4% | 84,800 |
| 2017/11/20 | 4,230 | 4,320 | 4,195 | 4,250 | +10 | +0.2% | 91,900 |
| 2017/11/17 | 4,200 | 4,255 | 4,130 | 4,240 | +105 | +2.5% | 161,000 |
| 2017/11/16 | 4,000 | 4,180 | 3,945 | 4,135 | +130 | +3.2% | 154,900 |
| 2017/11/15 | 4,045 | 4,075 | 3,905 | 4,005 | -20 | -0.5% | 211,400 |
| 2017/11/14 | 4,340 | 4,345 | 4,020 | 4,025 | -670 | -14.3% | 555,300 |
| 2017/11/13 | 4,630 | 4,720 | 4,570 | 4,695 | +150 | +3.3% | 248,700 |
| 2017/11/10 | 4,365 | 4,550 | 4,365 | 4,545 | +120 | +2.7% | 134,200 |
| 2017/11/09 | 4,420 | 4,530 | 4,345 | 4,425 | +5 | +0.1% | 99,300 |
| 2017/11/08 | 4,430 | 4,535 | 4,340 | 4,420 | -40 | -0.9% | 81,500 |
| 2017/11/07 | 4,420 | 4,540 | 4,420 | 4,460 | +45 | +1% | 84,300 |
| 2017/11/06 | 4,330 | 4,545 | 4,330 | 4,415 | +105 | +2.4% | 209,700 |
| 2017/11/02 | 4,385 | 4,395 | 4,240 | 4,310 | -70 | -1.6% | 78,100 |
| 2017/11/01 | 4,220 | 4,415 | 4,220 | 4,380 | +185 | +4.4% | 184,800 |
| 2017/10/31 | 4,235 | 4,240 | 4,185 | 4,195 | -20 | -0.5% | 51,900 |
| 2017/10/30 | 4,235 | 4,285 | 4,185 | 4,215 | +5 | +0.1% | 93,400 |
| 2017/10/27 | 4,140 | 4,220 | 4,100 | 4,210 | +120 | +2.9% | 112,100 |
| 2017/10/26 | 4,085 | 4,165 | 4,055 | 4,090 | -30 | -0.7% | 40,300 |
| 2017/10/25 | 4,140 | 4,215 | 4,105 | 4,120 | -15 | -0.4% | 113,700 |
| 2017/10/24 | 4,080 | 4,140 | 4,005 | 4,135 | +95 | +2.4% | 77,700 |
| 2017/10/23 | 3,950 | 4,060 | 3,905 | 4,040 | +135 | +3.5% | 83,000 |
| 2017/10/20 | 3,915 | 3,940 | 3,880 | 3,905 | +10 | +0.3% | 54,900 |
| 2017/10/19 | 3,855 | 3,940 | 3,835 | 3,895 | +40 | +1% | 72,300 |
| 2017/10/18 | 3,950 | 3,950 | 3,855 | 3,855 | -80 | -2% | 83,700 |
| 2017/10/17 | 3,930 | 3,955 | 3,900 | 3,935 | +5 | +0.1% | 31,800 |
| 2017/10/16 | 3,950 | 3,975 | 3,900 | 3,930 | -45 | -1.1% | 72,900 |
| 2017/10/13 | 3,960 | 3,980 | 3,915 | 3,975 | -5 | -0.1% | 72,200 |
| 2017/10/12 | 4,020 | 4,030 | 3,965 | 3,980 | -25 | -0.6% | 43,900 |
| 2017/10/11 | 4,045 | 4,045 | 3,955 | 4,005 | -20 | -0.5% | 52,300 |
| 2017/10/10 | 4,020 | 4,085 | 3,990 | 4,025 | -5 | -0.1% | 52,300 |
| 2017/10/06 | 4,035 | 4,065 | 3,970 | 4,030 | -35 | -0.9% | 70,400 |
| 2017/10/05 | 4,155 | 4,175 | 4,035 | 4,065 | -80 | -1.9% | 61,600 |
| 2017/10/04 | 4,240 | 4,255 | 4,140 | 4,145 | -45 | -1.1% | 46,500 |
| 2017/10/03 | 4,190 | 4,250 | 4,145 | 4,190 | +30 | +0.7% | 65,500 |
| 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 |
1851～
1900
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 | 303,500円 | +26.7% | +5.9% | 1.32% | 9.17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 | 195,800円 | -2.3% | -30.6% | 4.09% | 8.06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 | 188,400円 | +1.4% | +9.0% | 3.77% | 35.68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 | 178,700円 | -0.1% | -3.0% | 5.04% | 6.65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 | 349,500円 | +1.2% | +1.4% | 3.29% | 11.78倍 | 1.14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
