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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,038 | 1,047 | 1,025 | 1,025.5 | -12.5 | -1.2% | 4,800 |
| 2016/01/06 | 1,030 | 1,049.5 | 1,027 | 1,038 | +7.5 | +0.7% | 2,200 |
| 2016/01/05 | 1,015.5 | 1,030.5 | 1,015.5 | 1,030.5 | ±0 | ±0% | 3,000 |
| 2016/01/04 | 1,060 | 1,085 | 1,020 | 1,030.5 | -39.5 | -3.7% | 17,000 |
| 2015/12/30 | 1,067.5 | 1,072.5 | 1,058 | 1,070 | -22.5 | -2.1% | 13,400 |
| 2015/12/29 | 1,070 | 1,099.5 | 1,056.5 | 1,092.5 | +32.5 | +3.1% | 9,400 |
| 2015/12/28 | 1,030 | 1,060 | 1,030 | 1,060 | +42.5 | +4.2% | 9,000 |
| 2015/12/25 | 1,005.5 | 1,029 | 1,000 | 1,017.5 | -13 | -1.3% | 25,800 |
| 2015/12/24 | 1,051 | 1,062 | 1,030.5 | 1,030.5 | -64.5 | -5.9% | 18,800 |
| 2015/12/22 | 1,111 | 1,125 | 1,093 | 1,095 | -41 | -3.6% | 8,800 |
| 2015/12/21 | 1,150.5 | 1,155 | 1,135.5 | 1,136 | -14 | -1.2% | 7,400 |
| 2015/12/18 | 1,135.5 | 1,154.5 | 1,135.5 | 1,150 | -6 | -0.5% | 11,600 |
| 2015/12/17 | 1,156 | 1,156 | 1,133 | 1,156 | +2.5 | +0.2% | 10,800 |
| 2015/12/16 | 1,150 | 1,154.5 | 1,150 | 1,153.5 | +4 | +0.3% | 10,800 |
| 2015/12/15 | 1,130 | 1,150 | 1,130 | 1,149.5 | +0.5 | ±0% | 3,800 |
| 2015/12/14 | 1,135 | 1,151 | 1,133 | 1,149 | +13.5 | +1.2% | 6,200 |
| 2015/12/11 | 1,135 | 1,137.5 | 1,135 | 1,135.5 | -3 | -0.3% | 4,600 |
| 2015/12/10 | 1,145 | 1,145 | 1,138 | 1,138.5 | -6.5 | -0.6% | 5,200 |
| 2015/12/09 | 1,149.5 | 1,149.5 | 1,140 | 1,145 | -4.5 | -0.4% | 5,200 |
| 2015/12/08 | 1,145 | 1,149.5 | 1,145 | 1,149.5 | -0.5 | ±0% | 4,600 |
| 2015/12/07 | 1,135 | 1,150 | 1,135 | 1,150 | -5 | -0.4% | 6,800 |
| 2015/12/04 | 1,118.5 | 1,156 | 1,109 | 1,155 | +11.5 | +1% | 14,200 |
| 2015/12/03 | 1,150 | 1,150 | 1,142.5 | 1,143.5 | -16 | -1.4% | 3,800 |
| 2015/12/02 | 1,150.5 | 1,165 | 1,150 | 1,159.5 | +2 | +0.2% | 4,400 |
| 2015/12/01 | 1,179 | 1,179 | 1,157.5 | 1,157.5 | -32 | -2.7% | 10,000 |
| 2015/11/30 | 1,195 | 1,196.5 | 1,185.5 | 1,189.5 | -9 | -0.8% | 2,400 |
| 2015/11/27 | 1,193.5 | 1,199 | 1,192.5 | 1,198.5 | -15.5 | -1.3% | 5,400 |
| 2015/11/26 | 1,195 | 1,214 | 1,195 | 1,214 | +19 | +1.6% | 3,800 |
| 2015/11/25 | 1,195 | 1,195 | 1,183.5 | 1,195 | -11.5 | -1% | 3,400 |
| 2015/11/24 | 1,215.5 | 1,217 | 1,200 | 1,206.5 | -11 | -0.9% | 5,400 |
| 2015/11/20 | 1,174 | 1,217.5 | 1,174 | 1,217.5 | +18.5 | +1.5% | 9,800 |
| 2015/11/19 | 1,200 | 1,200 | 1,190.5 | 1,199 | -18.5 | -1.5% | 3,600 |
| 2015/11/18 | 1,205 | 1,217.5 | 1,205 | 1,217.5 | +15.5 | +1.3% | 3,400 |
| 2015/11/17 | 1,195 | 1,210 | 1,195 | 1,202 | +7 | +0.6% | 7,000 |
| 2015/11/16 | 1,155 | 1,200 | 1,131.5 | 1,195 | -20 | -1.6% | 9,200 |
| 2015/11/13 | 1,190.5 | 1,215 | 1,185 | 1,215 | +24.5 | +2.1% | 6,400 |
| 2015/11/12 | 1,204 | 1,204 | 1,190.5 | 1,190.5 | -14 | -1.2% | 2,000 |
| 2015/11/11 | 1,204.5 | 1,222 | 1,203 | 1,204.5 | -1.5 | -0.1% | 2,600 |
| 2015/11/10 | 1,205.5 | 1,207.5 | 1,200 | 1,206 | -16 | -1.3% | 3,600 |
| 2015/11/09 | 1,214.5 | 1,222 | 1,205.5 | 1,222 | +11 | +0.9% | 2,400 |
| 2015/11/06 | 1,235.5 | 1,249 | 1,194.5 | 1,211 | -33 | -2.7% | 11,200 |
| 2015/11/05 | 1,230 | 1,249.5 | 1,225 | 1,244 | +14 | +1.1% | 4,000 |
| 2015/11/04 | 1,249.5 | 1,250 | 1,227 | 1,230 | +5.5 | +0.4% | 5,600 |
| 2015/11/02 | 1,214 | 1,225 | 1,210 | 1,224.5 | +16 | +1.3% | 5,400 |
| 2015/10/30 | 1,190 | 1,227.5 | 1,190 | 1,208.5 | +18.5 | +1.6% | 7,800 |
| 2015/10/29 | 1,195 | 1,206 | 1,190 | 1,190 | -5 | -0.4% | 7,200 |
| 2015/10/28 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 1,200 |
| 2015/10/27 | 1,195 | 1,202 | 1,194.5 | 1,200 | +17.5 | +1.5% | 4,600 |
| 2015/10/26 | 1,180.5 | 1,199.5 | 1,176 | 1,182.5 | -2.5 | -0.2% | 3,400 |
| 2015/10/23 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 3,200 |
2301～
2350
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
