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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,130 | 1,175 | 1,100 | 1,175 | -25 | -2.1% | 5,400 |
| 2016/02/04 | 1,240 | 1,240 | 1,190 | 1,200 | -40 | -3.2% | 2,600 |
| 2016/02/03 | 1,250 | 1,250 | 1,204.5 | 1,240 | -7.5 | -0.6% | 5,600 |
| 2016/02/02 | 1,235 | 1,257.5 | 1,210.5 | 1,247.5 | -10 | -0.8% | 4,400 |
| 2016/02/01 | 1,225 | 1,257.5 | 1,200.5 | 1,257.5 | +43 | +3.5% | 22,000 |
| 2016/01/29 | 1,210 | 1,222.5 | 1,196 | 1,214.5 | +4.5 | +0.4% | 11,000 |
| 2016/01/28 | 1,175 | 1,212.5 | 1,150 | 1,210 | +20.5 | +1.7% | 15,600 |
| 2016/01/27 | 1,108 | 1,189.5 | 1,106.5 | 1,189.5 | +74.5 | +6.7% | 12,600 |
| 2016/01/26 | 1,119 | 1,125 | 1,090 | 1,115 | +1 | +0.1% | 5,600 |
| 2016/01/25 | 1,090 | 1,117.5 | 1,090 | 1,114 | +28.5 | +2.6% | 10,400 |
| 2016/01/22 | 1,050 | 1,094 | 1,050 | 1,085.5 | +41 | +3.9% | 14,600 |
| 2016/01/21 | 1,017 | 1,058.5 | 999.5 | 1,044.5 | +27 | +2.7% | 10,800 |
| 2016/01/20 | 1,036 | 1,036 | 1,000 | 1,017.5 | -52.5 | -4.9% | 3,400 |
| 2016/01/19 | 1,025 | 1,080 | 1,025 | 1,070 | +20 | +1.9% | 9,400 |
| 2016/01/18 | 999.5 | 1,100 | 999 | 1,050 | +39.5 | +3.9% | 10,800 |
| 2016/01/15 | 1,012.5 | 1,012.5 | 999.5 | 1,010.5 | -0.5 | ±0% | 4,600 |
| 2016/01/14 | 1,041.5 | 1,041.5 | 997 | 1,011 | -33.5 | -3.2% | 16,600 |
| 2016/01/13 | 1,040 | 1,045 | 1,025 | 1,044.5 | +4.5 | +0.4% | 3,400 |
| 2016/01/12 | 1,025 | 1,050 | 1,013 | 1,040 | -7 | -0.7% | 6,200 |
| 2016/01/08 | 1,016 | 1,047.5 | 1,016 | 1,047 | +21.5 | +2.1% | 9,200 |
| 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 |
2351～
2400
件表示中 / 2564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 | 384,000円 | +26.7% | +5.9% | 1.04% | 11.60倍 | 1.47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 |
| 横河ブＨＤ | 279,300円 | +1.7% | -27.6% | 4.30% | 13.74倍 | 0.86倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 東プレ | 220,500円 | -2.3% | -30.6% | 3.63% | 9.08倍 | 0.50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 | 204,400円 | +1.4% | +9.0% | 3.47% | 38.56倍 | 0.74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 | 202,200円 | -0.1% | -3.0% | 4.45% | 7.53倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
