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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,580 | 3,695 | 3,535 | 3,535 | +10 | +0.3% | 110,800 |
| 2017/05/09 | 3,430 | 3,595 | 3,415 | 3,525 | +90 | +2.6% | 114,800 |
| 2017/05/08 | 3,450 | 3,530 | 3,375 | 3,435 | +85 | +2.5% | 121,800 |
| 2017/05/02 | 3,390 | 3,455 | 3,310 | 3,350 | -40 | -1.2% | 75,600 |
| 2017/05/01 | 3,290 | 3,460 | 3,265 | 3,390 | +140 | +4.3% | 130,200 |
| 2017/04/28 | 3,215 | 3,295 | 3,185 | 3,250 | +85 | +2.7% | 122,600 |
| 2017/04/27 | 3,185 | 3,200 | 3,130 | 3,165 | -35 | -1.1% | 82,000 |
| 2017/04/26 | 3,275 | 3,275 | 3,160 | 3,200 | ±0 | ±0% | 102,600 |
| 2017/04/25 | 2,985 | 3,240 | 2,980 | 3,200 | +200 | +6.7% | 122,400 |
| 2017/04/24 | 3,085 | 3,115 | 2,990 | 3,000 | -75 | -2.4% | 56,600 |
| 2017/04/21 | 3,045 | 3,125 | 3,045 | 3,075 | +80 | +2.7% | 57,400 |
| 2017/04/20 | 2,980 | 3,075 | 2,960 | 2,995 | +15 | +0.5% | 37,600 |
| 2017/04/19 | 2,960 | 3,075 | 2,960 | 2,980 | +20 | +0.7% | 73,000 |
| 2017/04/18 | 2,890 | 2,980 | 2,880 | 2,960 | +120 | +4.2% | 85,600 |
| 2017/04/17 | 2,865 | 2,890 | 2,810 | 2,840 | -30 | -1% | 61,600 |
| 2017/04/14 | 2,855 | 2,930 | 2,785 | 2,870 | +60 | +2.1% | 54,400 |
| 2017/04/13 | 2,725 | 2,860 | 2,715 | 2,810 | +35 | +1.3% | 97,200 |
| 2017/04/12 | 2,905 | 2,955 | 2,770 | 2,775 | -210 | -7% | 93,600 |
| 2017/04/11 | 2,960 | 3,020 | 2,935 | 2,985 | -25 | -0.8% | 48,400 |
| 2017/04/10 | 2,865 | 3,065 | 2,865 | 3,010 | +95 | +3.3% | 62,800 |
| 2017/04/07 | 2,945 | 2,955 | 2,820 | 2,915 | +70 | +2.5% | 58,600 |
| 2017/04/06 | 2,950 | 2,990 | 2,825 | 2,845 | -205 | -6.7% | 103,800 |
| 2017/04/05 | 2,965 | 3,060 | 2,925 | 3,050 | +85 | +2.9% | 68,400 |
| 2017/04/04 | 3,120 | 3,120 | 2,920 | 2,965 | -155 | -5% | 90,200 |
| 2017/04/03 | 3,170 | 3,215 | 3,120 | 3,120 | -15 | -0.5% | 48,600 |
| 2017/03/31 | 3,110 | 3,215 | 3,110 | 3,135 | +30 | +1% | 54,200 |
| 2017/03/30 | 3,165 | 3,185 | 3,105 | 3,105 | -70 | -2.2% | 41,600 |
| 2017/03/29 | 3,175 | 3,245 | 3,155 | 3,175 | ±0 | ±0% | 70,000 |
| 2017/03/28 | 3,040 | 3,175 | 3,025 | 3,175 | +135 | +4.4% | 81,400 |
| 2017/03/27 | 3,130 | 3,130 | 3,015 | 3,040 | -90 | -2.9% | 40,600 |
| 2017/03/24 | 3,000 | 3,175 | 2,965 | 3,130 | +160 | +5.4% | 63,600 |
| 2017/03/23 | 2,955 | 3,065 | 2,955 | 2,970 | -35 | -1.2% | 37,000 |
| 2017/03/22 | 3,005 | 3,050 | 2,920 | 3,005 | -35 | -1.2% | 88,000 |
| 2017/03/21 | 3,165 | 3,190 | 3,020 | 3,040 | -125 | -3.9% | 89,600 |
| 2017/03/17 | 3,195 | 3,225 | 3,140 | 3,165 | -30 | -0.9% | 51,000 |
| 2017/03/16 | 3,195 | 3,325 | 3,150 | 3,195 | +50 | +1.6% | 117,200 |
| 2017/03/15 | 3,210 | 3,210 | 3,120 | 3,145 | -80 | -2.5% | 58,200 |
| 2017/03/14 | 3,395 | 3,395 | 3,225 | 3,225 | -90 | -2.7% | 77,800 |
| 2017/03/13 | 3,240 | 3,440 | 3,240 | 3,315 | +70 | +2.2% | 98,000 |
| 2017/03/10 | 3,185 | 3,300 | 3,140 | 3,245 | +75 | +2.4% | 103,800 |
| 2017/03/09 | 3,090 | 3,200 | 3,040 | 3,170 | +130 | +4.3% | 96,800 |
| 2017/03/08 | 3,040 | 3,055 | 2,950 | 3,040 | +90 | +3.1% | 53,600 |
| 2017/03/07 | 3,055 | 3,080 | 2,915 | 2,950 | -140 | -4.5% | 72,600 |
| 2017/03/06 | 3,040 | 3,120 | 2,965 | 3,090 | +150 | +5.1% | 84,400 |
| 2017/03/03 | 2,970 | 3,200 | 2,890 | 2,940 | -10 | -0.3% | 192,600 |
| 2017/03/02 | 2,835 | 2,970 | 2,800 | 2,950 | +140 | +5% | 118,000 |
| 2017/03/01 | 2,875 | 2,875 | 2,750 | 2,810 | +10 | +0.4% | 67,400 |
| 2017/02/28 | 2,775 | 2,850 | 2,710 | 2,800 | +35 | +1.3% | 39,400 |
| 2017/02/27 | 2,855 | 2,885 | 2,755 | 2,765 | -90 | -3.2% | 72,200 |
| 2017/02/24 | 2,920 | 2,950 | 2,785 | 2,855 | -40 | -1.4% | 61,400 |
1951～
2000
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
