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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 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 |
| 2017/02/23 | 2,745 | 2,900 | 2,745 | 2,895 | +190 | +7% | 114,400 |
| 2017/02/22 | 2,845 | 2,875 | 2,675 | 2,705 | -130 | -4.6% | 145,000 |
| 2017/02/21 | 2,900 | 3,075 | 2,810 | 2,835 | -140 | -4.7% | 137,600 |
| 2017/02/20 | 2,805 | 3,240 | 2,805 | 2,975 | +125 | +4.4% | 229,600 |
| 2017/02/17 | 2,905 | 2,940 | 2,775 | 2,850 | +145 | +5.4% | 123,800 |
| 2017/02/16 | 2,770 | 2,785 | 2,650 | 2,705 | +85 | +3.2% | 147,800 |
| 2017/02/15 | 2,375 | 2,635 | 2,362.5 | 2,620 | +337.5 | +14.8% | 193,000 |
| 2017/02/14 | 2,222.5 | 2,365 | 2,217.5 | 2,282.5 | +70 | +3.2% | 98,800 |
| 2017/02/13 | 2,200 | 2,255 | 2,147.5 | 2,212.5 | +107.5 | +5.1% | 77,200 |
2001～
2050
件表示中 / 2512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 | 300,500円 | +26.7% | +5.9% | 1.33% | 9.07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 | 192,900円 | -2.3% | -30.6% | 4.15% | 7.94倍 | 0.43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 | 189,000円 | +1.4% | +9.0% | 3.76% | 35.87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 | 175,500円 | -0.1% | -3.0% | 5.13% | 6.53倍 | 0.38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 | 341,500円 | +1.2% | +1.4% | 3.37% | 11.51倍 | 1.12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
