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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,495 | 3,545 | 3,485 | 3,515 | +35 | +1% | 96,000 |
| 2024/07/04 | 3,425 | 3,535 | 3,415 | 3,480 | +75 | +2.2% | 97,400 |
| 2024/07/03 | 3,385 | 3,455 | 3,355 | 3,405 | +5 | +0.1% | 69,400 |
| 2024/07/02 | 3,470 | 3,475 | 3,375 | 3,400 | -30 | -0.9% | 85,000 |
| 2024/07/01 | 3,520 | 3,540 | 3,430 | 3,430 | -70 | -2% | 66,000 |
| 2024/06/28 | 3,560 | 3,585 | 3,475 | 3,500 | -10 | -0.3% | 121,700 |
| 2024/06/27 | 3,500 | 3,540 | 3,475 | 3,510 | +15 | +0.4% | 95,700 |
| 2024/06/26 | 3,450 | 3,525 | 3,450 | 3,495 | +55 | +1.6% | 92,100 |
| 2024/06/25 | 3,400 | 3,505 | 3,385 | 3,440 | -5 | -0.1% | 99,200 |
| 2024/06/24 | 3,565 | 3,585 | 3,445 | 3,445 | -120 | -3.4% | 161,400 |
| 2024/06/21 | 3,595 | 3,645 | 3,560 | 3,565 | -135 | -3.6% | 159,400 |
| 2024/06/20 | 3,585 | 3,710 | 3,570 | 3,700 | +140 | +3.9% | 141,600 |
| 2024/06/19 | 3,555 | 3,600 | 3,525 | 3,560 | +10 | +0.3% | 71,300 |
| 2024/06/18 | 3,600 | 3,620 | 3,550 | 3,550 | +20 | +0.6% | 76,700 |
| 2024/06/17 | 3,575 | 3,575 | 3,480 | 3,530 | -45 | -1.3% | 96,500 |
| 2024/06/14 | 3,555 | 3,635 | 3,530 | 3,575 | +50 | +1.4% | 169,700 |
| 2024/06/13 | 3,650 | 3,680 | 3,520 | 3,525 | -110 | -3% | 145,000 |
| 2024/06/12 | 3,650 | 3,670 | 3,625 | 3,635 | -50 | -1.4% | 97,600 |
| 2024/06/11 | 3,695 | 3,765 | 3,630 | 3,685 | +55 | +1.5% | 238,800 |
| 2024/06/10 | 3,470 | 3,645 | 3,420 | 3,630 | +230 | +6.8% | 356,600 |
| 2024/06/07 | 3,320 | 3,425 | 3,275 | 3,400 | +140 | +4.3% | 185,300 |
| 2024/06/06 | 3,330 | 3,340 | 3,240 | 3,260 | -40 | -1.2% | 87,300 |
| 2024/06/05 | 3,305 | 3,340 | 3,275 | 3,300 | -35 | -1% | 88,600 |
| 2024/06/04 | 3,350 | 3,355 | 3,315 | 3,335 | +10 | +0.3% | 95,000 |
| 2024/06/03 | 3,295 | 3,370 | 3,265 | 3,325 | +215 | +6.9% | 212,600 |
| 2024/05/31 | 3,120 | 3,120 | 3,070 | 3,110 | +40 | +1.3% | 98,900 |
| 2024/05/30 | 3,010 | 3,110 | 2,990 | 3,070 | -10 | -0.3% | 117,200 |
| 2024/05/29 | 3,150 | 3,155 | 3,080 | 3,080 | -70 | -2.2% | 97,600 |
| 2024/05/28 | 3,190 | 3,200 | 3,130 | 3,150 | -40 | -1.3% | 88,300 |
| 2024/05/27 | 3,185 | 3,205 | 3,145 | 3,190 | +35 | +1.1% | 54,000 |
| 2024/05/24 | 3,200 | 3,205 | 3,150 | 3,155 | -85 | -2.6% | 119,300 |
| 2024/05/23 | 3,270 | 3,315 | 3,220 | 3,240 | +35 | +1.1% | 109,100 |
| 2024/05/22 | 3,205 | 3,225 | 3,195 | 3,205 | -35 | -1.1% | 66,600 |
| 2024/05/21 | 3,245 | 3,270 | 3,225 | 3,240 | +40 | +1.3% | 82,100 |
| 2024/05/20 | 3,200 | 3,235 | 3,190 | 3,200 | -10 | -0.3% | 62,000 |
| 2024/05/17 | 3,180 | 3,240 | 3,125 | 3,210 | +35 | +1.1% | 77,000 |
| 2024/05/16 | 3,300 | 3,305 | 3,140 | 3,175 | -90 | -2.8% | 152,700 |
| 2024/05/15 | 3,265 | 3,290 | 3,215 | 3,265 | -35 | -1.1% | 97,400 |
| 2024/05/14 | 3,275 | 3,375 | 3,185 | 3,300 | +95 | +3% | 188,200 |
| 2024/05/13 | 3,245 | 3,295 | 3,195 | 3,205 | -40 | -1.2% | 149,600 |
| 2024/05/10 | 3,180 | 3,245 | 3,165 | 3,245 | +40 | +1.2% | 71,000 |
| 2024/05/09 | 3,210 | 3,255 | 3,180 | 3,205 | -5 | -0.2% | 75,800 |
| 2024/05/08 | 3,235 | 3,245 | 3,200 | 3,210 | -10 | -0.3% | 84,700 |
| 2024/05/07 | 3,260 | 3,260 | 3,215 | 3,220 | +30 | +0.9% | 73,500 |
| 2024/05/02 | 3,170 | 3,205 | 3,125 | 3,190 | +15 | +0.5% | 41,700 |
| 2024/05/01 | 3,165 | 3,210 | 3,135 | 3,175 | ±0 | ±0% | 78,800 |
| 2024/04/30 | 3,205 | 3,220 | 3,160 | 3,175 | -10 | -0.3% | 99,600 |
| 2024/04/26 | 3,125 | 3,210 | 3,090 | 3,185 | +140 | +4.6% | 153,400 |
| 2024/04/25 | 3,065 | 3,125 | 3,040 | 3,045 | -75 | -2.4% | 78,500 |
| 2024/04/24 | 3,065 | 3,140 | 3,055 | 3,120 | +95 | +3.1% | 141,800 |
201～
250
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
