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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 2,150 | 2,262.5 | 2,040 | 2,055 | -70 | -3.3% | 151,600 |
| 2016/12/08 | 1,970 | 2,137.5 | 1,962.5 | 2,125 | +177.5 | +9.1% | 143,400 |
| 2016/12/07 | 1,912.5 | 1,957.5 | 1,912.5 | 1,947.5 | +35 | +1.8% | 37,000 |
| 2016/12/06 | 1,875 | 1,940 | 1,875 | 1,912.5 | +42.5 | +2.3% | 32,000 |
| 2016/12/05 | 1,875 | 1,930 | 1,867.5 | 1,870 | -22.5 | -1.2% | 34,000 |
| 2016/12/02 | 1,945 | 1,950 | 1,855 | 1,892.5 | -82.5 | -4.2% | 101,800 |
| 2016/12/01 | 1,890 | 1,980 | 1,890 | 1,975 | +120 | +6.5% | 124,800 |
| 2016/11/30 | 1,852.5 | 1,945 | 1,852.5 | 1,855 | +2.5 | +0.1% | 96,000 |
| 2016/11/29 | 1,790 | 1,925 | 1,780 | 1,852.5 | +75 | +4.2% | 121,600 |
| 2016/11/28 | 1,775 | 1,782.5 | 1,737.5 | 1,777.5 | +2.5 | +0.1% | 66,800 |
| 2016/11/25 | 1,675 | 1,787.5 | 1,660 | 1,775 | +107.5 | +6.4% | 117,000 |
| 2016/11/24 | 1,657.5 | 1,670 | 1,625 | 1,667.5 | +27.5 | +1.7% | 36,800 |
| 2016/11/22 | 1,637.5 | 1,647.5 | 1,627.5 | 1,640 | +2.5 | +0.2% | 12,200 |
| 2016/11/21 | 1,682.5 | 1,687.5 | 1,632.5 | 1,637.5 | -10 | -0.6% | 30,000 |
| 2016/11/18 | 1,592.5 | 1,647.5 | 1,582.5 | 1,647.5 | +80 | +5.1% | 39,600 |
| 2016/11/17 | 1,580 | 1,605 | 1,562.5 | 1,567.5 | -17.5 | -1.1% | 26,600 |
| 2016/11/16 | 1,585 | 1,597.5 | 1,565 | 1,585 | -32.5 | -2% | 37,800 |
| 2016/11/15 | 1,575 | 1,635 | 1,552.5 | 1,617.5 | -37.5 | -2.3% | 60,000 |
| 2016/11/14 | 1,630 | 1,665 | 1,627.5 | 1,655 | +25 | +1.5% | 21,200 |
| 2016/11/11 | 1,650 | 1,650 | 1,580 | 1,630 | -15 | -0.9% | 28,400 |
| 2016/11/10 | 1,625 | 1,660 | 1,577.5 | 1,645 | +80 | +5.1% | 38,200 |
| 2016/11/09 | 1,630 | 1,650 | 1,475 | 1,565 | -65 | -4% | 121,200 |
| 2016/11/08 | 1,697.5 | 1,705 | 1,630 | 1,630 | -42.5 | -2.5% | 35,400 |
| 2016/11/07 | 1,637.5 | 1,682.5 | 1,580 | 1,672.5 | +82.5 | +5.2% | 62,600 |
| 2016/11/04 | 1,555 | 1,617.5 | 1,545 | 1,590 | +25 | +1.6% | 31,800 |
| 2016/11/02 | 1,580 | 1,622.5 | 1,540 | 1,565 | -40 | -2.5% | 76,800 |
| 2016/11/01 | 1,580 | 1,700 | 1,550 | 1,605 | +60 | +3.9% | 121,600 |
| 2016/10/31 | 1,535 | 1,597.5 | 1,535 | 1,545 | -10 | -0.6% | 84,400 |
| 2016/10/28 | 1,622.5 | 1,637.5 | 1,515 | 1,555 | -82.5 | -5% | 272,000 |
| 2016/10/27 | 1,687.5 | 1,722.5 | 1,630 | 1,637.5 | -50 | -3% | 55,000 |
| 2016/10/26 | 1,645 | 1,700 | 1,630 | 1,687.5 | +32.5 | +2% | 50,400 |
| 2016/10/25 | 1,687.5 | 1,700 | 1,625 | 1,655 | -50 | -2.9% | 75,600 |
| 2016/10/24 | 1,832.5 | 1,862.5 | 1,690 | 1,705 | -155 | -8.3% | 88,000 |
| 2016/10/21 | 1,827.5 | 1,890 | 1,772.5 | 1,860 | +32.5 | +1.8% | 79,800 |
| 2016/10/20 | 1,945 | 2,025 | 1,815 | 1,827.5 | -92.5 | -4.8% | 160,600 |
| 2016/10/19 | 1,785 | 1,975 | 1,785 | 1,920 | +140 | +7.9% | 191,200 |
| 2016/10/18 | 1,762.5 | 1,800 | 1,727.5 | 1,780 | +20 | +1.1% | 113,800 |
| 2016/10/17 | 1,720 | 1,767.5 | 1,705 | 1,760 | +70 | +4.1% | 106,000 |
| 2016/10/14 | 1,675 | 1,745 | 1,667.5 | 1,690 | +32.5 | +2% | 132,400 |
| 2016/10/13 | 1,600 | 1,682.5 | 1,600 | 1,657.5 | +30 | +1.8% | 158,600 |
| 2016/10/12 | 1,535 | 1,627.5 | 1,520 | 1,627.5 | +82.5 | +5.3% | 149,800 |
| 2016/10/11 | 1,500 | 1,560 | 1,495.5 | 1,545 | +53 | +3.6% | 63,800 |
| 2016/10/07 | 1,455 | 1,498 | 1,454 | 1,492 | +33 | +2.3% | 49,000 |
| 2016/10/06 | 1,502.5 | 1,505 | 1,441 | 1,459 | -40.5 | -2.7% | 45,600 |
| 2016/10/05 | 1,520 | 1,520 | 1,499.5 | 1,499.5 | -35.5 | -2.3% | 35,800 |
| 2016/10/04 | 1,550 | 1,580 | 1,502.5 | 1,535 | -5 | -0.3% | 103,200 |
| 2016/10/03 | 1,505 | 1,540 | 1,481.5 | 1,540 | +41.5 | +2.8% | 143,600 |
| 2016/09/30 | 1,483 | 1,498.5 | 1,450 | 1,498.5 | +38.5 | +2.6% | 93,800 |
| 2016/09/29 | 1,468 | 1,470 | 1,445.5 | 1,460 | +35 | +2.5% | 135,200 |
| 2016/09/28 | 1,422.5 | 1,430.5 | 1,409 | 1,425 | +23 | +1.6% | 120,400 |
2051～
2100
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
