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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/27 | 1,410 | 1,410 | 1,396.5 | 1,402 | -0.5 | ±0% | 28,400 |
| 2016/09/26 | 1,409.5 | 1,419.5 | 1,397.5 | 1,402.5 | +5 | +0.4% | 60,600 |
| 2016/09/23 | 1,384.5 | 1,417 | 1,378.5 | 1,397.5 | +13 | +0.9% | 51,600 |
| 2016/09/21 | 1,375 | 1,385.5 | 1,375 | 1,384.5 | +13 | +0.9% | 21,800 |
| 2016/09/20 | 1,370.5 | 1,390 | 1,370 | 1,371.5 | -13.5 | -1% | 62,400 |
| 2016/09/16 | 1,372.5 | 1,395 | 1,370 | 1,385 | +5 | +0.4% | 25,400 |
| 2016/09/15 | 1,390 | 1,390 | 1,369.5 | 1,380 | -11 | -0.8% | 32,000 |
| 2016/09/14 | 1,390 | 1,401 | 1,390 | 1,391 | -15.5 | -1.1% | 28,200 |
| 2016/09/13 | 1,385 | 1,416 | 1,385 | 1,406.5 | +31 | +2.3% | 62,600 |
| 2016/09/12 | 1,375.5 | 1,390 | 1,367.5 | 1,375.5 | -21.5 | -1.5% | 53,400 |
| 2016/09/09 | 1,390 | 1,418.5 | 1,385.5 | 1,397 | -2.5 | -0.2% | 64,600 |
| 2016/09/08 | 1,410 | 1,417.5 | 1,351 | 1,399.5 | -33.5 | -2.3% | 106,000 |
| 2016/09/07 | 1,388 | 1,445 | 1,388 | 1,433 | +46 | +3.3% | 189,800 |
| 2016/09/06 | 1,348.5 | 1,387 | 1,345 | 1,387 | +42 | +3.1% | 98,000 |
| 2016/09/05 | 1,350 | 1,364.5 | 1,300 | 1,345 | -5 | -0.4% | 149,800 |
| 2016/09/02 | 1,250 | 1,422.5 | 1,242 | 1,350 | +85 | +6.7% | 292,400 |
| 2016/09/01 | 1,256.5 | 1,265 | 1,210 | 1,265 | -6.5 | -0.5% | 54,600 |
| 2016/08/31 | 1,209 | 1,271.5 | 1,200 | 1,271.5 | +77 | +6.4% | 119,800 |
| 2016/08/30 | 1,192 | 1,198 | 1,175 | 1,194.5 | -20.5 | -1.7% | 156,400 |
| 2016/08/29 | 1,210 | 1,235 | 1,210 | 1,215 | +4 | +0.3% | 14,400 |
| 2016/08/26 | 1,205 | 1,216 | 1,205 | 1,211 | +6 | +0.5% | 9,000 |
| 2016/08/25 | 1,201 | 1,218 | 1,200.5 | 1,205 | +4 | +0.3% | 11,000 |
| 2016/08/24 | 1,220 | 1,220 | 1,200.5 | 1,201 | -20 | -1.6% | 21,400 |
| 2016/08/23 | 1,220.5 | 1,224.5 | 1,220.5 | 1,221 | +2 | +0.2% | 10,000 |
| 2016/08/22 | 1,209 | 1,223.5 | 1,205.5 | 1,219 | +13.5 | +1.1% | 21,600 |
| 2016/08/19 | 1,200 | 1,217.5 | 1,195.5 | 1,205.5 | +5.5 | +0.5% | 17,600 |
| 2016/08/18 | 1,209 | 1,209 | 1,188.5 | 1,200 | -1.5 | -0.1% | 12,600 |
2101～
2150
件表示中 / 2494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 | 297,000円 | +26.7% | +5.9% | 1.35% | 8.97倍 | 1.15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 | 176,400円 | -2.3% | -30.6% | 4.54% | 7.26倍 | 0.40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 | 191,400円 | +1.4% | +9.0% | 3.71% | 36.48倍 | 0.66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 | 172,700円 | -0.1% | -3.0% | 5.21% | 6.43倍 | 0.37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 | 359,000円 | +1.2% | +1.4% | 3.20% | 12.10倍 | 1.17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
