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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,290 | 1,293.5 | 1,277.5 | 1,282.5 | -7.5 | -0.6% | 7,600 |
| 2015/07/03 | 1,287.5 | 1,290 | 1,286.5 | 1,290 | ±0 | ±0% | 3,800 |
| 2015/07/02 | 1,275 | 1,299.5 | 1,270 | 1,290 | +15 | +1.2% | 9,000 |
| 2015/07/01 | 1,295 | 1,300 | 1,275 | 1,275 | -30.5 | -2.3% | 8,800 |
| 2015/06/30 | 1,293.5 | 1,334 | 1,215 | 1,305.5 | -2 | -0.2% | 16,400 |
| 2015/06/29 | 1,308 | 1,315.5 | 1,295 | 1,307.5 | -25.5 | -1.9% | 34,600 |
| 2015/06/26 | 1,300 | 1,333 | 1,294.5 | 1,333 | +35.5 | +2.7% | 27,600 |
| 2015/06/25 | 1,275 | 1,300 | 1,269.5 | 1,297.5 | +17.5 | +1.4% | 28,800 |
| 2015/06/24 | 1,281 | 1,289.5 | 1,270 | 1,280 | +7.5 | +0.6% | 19,200 |
| 2015/06/23 | 1,294.5 | 1,294.5 | 1,269 | 1,272.5 | -24.5 | -1.9% | 13,600 |
| 2015/06/22 | 1,265 | 1,297 | 1,264.5 | 1,297 | +47 | +3.8% | 22,800 |
| 2015/06/19 | 1,249.5 | 1,257.5 | 1,249.5 | 1,250 | +0.5 | ±0% | 10,000 |
| 2015/06/18 | 1,234 | 1,250 | 1,227.5 | 1,249.5 | +15.5 | +1.3% | 11,000 |
| 2015/06/17 | 1,249.5 | 1,259.5 | 1,230 | 1,234 | +9 | +0.7% | 11,400 |
| 2015/06/16 | 1,233 | 1,240 | 1,189 | 1,225 | -8 | -0.6% | 11,400 |
| 2015/06/15 | 1,203.5 | 1,256 | 1,203.5 | 1,233 | +29.5 | +2.5% | 19,800 |
| 2015/06/12 | 1,195 | 1,220 | 1,194.5 | 1,203.5 | +8.5 | +0.7% | 6,800 |
| 2015/06/11 | 1,200 | 1,200 | 1,173 | 1,195 | -4.5 | -0.4% | 4,600 |
| 2015/06/10 | 1,212.5 | 1,212.5 | 1,162.5 | 1,199.5 | -6.5 | -0.5% | 10,400 |
| 2015/06/09 | 1,220.5 | 1,220.5 | 1,200 | 1,206 | -14.5 | -1.2% | 19,200 |
| 2015/06/08 | 1,235 | 1,235 | 1,220.5 | 1,220.5 | -4.5 | -0.4% | 5,600 |
| 2015/06/05 | 1,257.5 | 1,257.5 | 1,221 | 1,225 | -15 | -1.2% | 7,800 |
| 2015/06/04 | 1,212.5 | 1,269 | 1,212.5 | 1,240 | +30 | +2.5% | 14,200 |
| 2015/06/03 | 1,245 | 1,245 | 1,205.5 | 1,210 | -38.5 | -3.1% | 13,200 |
| 2015/06/02 | 1,251.5 | 1,251.5 | 1,245 | 1,248.5 | -3 | -0.2% | 5,800 |
| 2015/06/01 | 1,260 | 1,262.5 | 1,250 | 1,251.5 | -8.5 | -0.7% | 3,600 |
| 2015/05/29 | 1,245 | 1,260 | 1,231 | 1,260 | +5 | +0.4% | 10,800 |
| 2015/05/28 | 1,253.5 | 1,275 | 1,250 | 1,255 | -18.5 | -1.5% | 20,000 |
| 2015/05/27 | 1,219 | 1,275 | 1,210.5 | 1,273.5 | +28.5 | +2.3% | 29,600 |
| 2015/05/26 | 1,301 | 1,301 | 1,221.5 | 1,245 | -65 | -5% | 62,800 |
| 2015/05/25 | 1,335 | 1,350 | 1,300 | 1,310 | -20 | -1.5% | 68,000 |
| 2015/05/22 | 1,300 | 1,340 | 1,280 | 1,330 | +34 | +2.6% | 139,400 |
| 2015/05/21 | 1,249.5 | 1,296 | 1,214.5 | 1,296 | +81.5 | +6.7% | 215,400 |
| 2015/05/20 | 1,105 | 1,245 | 1,105 | 1,214.5 | +111 | +10.1% | 248,400 |
| 2015/05/19 | 1,090 | 1,105 | 1,065 | 1,103.5 | -11.5 | -1% | 68,800 |
| 2015/05/18 | 1,055.5 | 1,157.5 | 1,054 | 1,115 | +87 | +8.5% | 188,000 |
| 2015/05/15 | 1,037.5 | 1,037.5 | 1,002.5 | 1,028 | -17 | -1.6% | 23,400 |
| 2015/05/14 | 1,037.5 | 1,050 | 1,023 | 1,045 | +12 | +1.2% | 19,800 |
| 2015/05/13 | 1,040 | 1,045 | 1,016 | 1,033 | -17 | -1.6% | 15,000 |
| 2015/05/12 | 1,040 | 1,050 | 1,016 | 1,050 | +20 | +1.9% | 37,400 |
| 2015/05/11 | 1,010 | 1,037 | 1,010 | 1,030 | +20 | +2% | 20,000 |
| 2015/05/08 | 1,015.5 | 1,015.5 | 1,003 | 1,010 | -5.5 | -0.5% | 11,000 |
| 2015/05/07 | 980 | 1,023 | 980 | 1,015.5 | -5.5 | -0.5% | 15,400 |
| 2015/05/01 | 984.5 | 1,049 | 976 | 1,021 | +36.5 | +3.7% | 66,600 |
| 2015/04/30 | 980 | 984.5 | 975 | 984.5 | -0.5 | -0.1% | 23,400 |
| 2015/04/28 | 990.5 | 999 | 980 | 985 | -13 | -1.3% | 19,200 |
| 2015/04/27 | 996.5 | 999.5 | 991.5 | 998 | +6.5 | +0.7% | 7,200 |
| 2015/04/24 | 1,010 | 1,010 | 988 | 991.5 | -6 | -0.6% | 17,600 |
| 2015/04/23 | 1,000 | 1,004.5 | 985 | 997.5 | +1 | +0.1% | 13,400 |
| 2015/04/22 | 1,005.5 | 1,030 | 985 | 996.5 | -10.5 | -1% | 30,600 |
2401～
2450
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
