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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/23 | 3,110 | 3,110 | 3,015 | 3,025 | +20 | +0.7% | 116,400 |
| 2024/04/22 | 3,065 | 3,070 | 2,938 | 3,005 | -35 | -1.2% | 187,300 |
| 2024/04/19 | 3,110 | 3,150 | 2,971 | 3,040 | -205 | -6.3% | 246,500 |
| 2024/04/18 | 3,200 | 3,290 | 3,145 | 3,245 | -10 | -0.3% | 147,300 |
| 2024/04/17 | 3,340 | 3,360 | 3,230 | 3,255 | -15 | -0.5% | 147,300 |
| 2024/04/16 | 3,290 | 3,320 | 3,215 | 3,270 | -70 | -2.1% | 165,500 |
| 2024/04/15 | 3,300 | 3,350 | 3,275 | 3,340 | -10 | -0.3% | 144,000 |
| 2024/04/12 | 3,435 | 3,450 | 3,335 | 3,350 | -40 | -1.2% | 197,400 |
| 2024/04/11 | 3,360 | 3,430 | 3,300 | 3,390 | -40 | -1.2% | 215,600 |
| 2024/04/10 | 3,405 | 3,490 | 3,395 | 3,430 | +65 | +1.9% | 377,600 |
| 2024/04/09 | 3,100 | 3,365 | 3,100 | 3,365 | +315 | +10.3% | 352,400 |
| 2024/04/08 | 3,030 | 3,075 | 2,983 | 3,050 | +63 | +2.1% | 145,900 |
| 2024/04/05 | 2,980 | 3,015 | 2,942 | 2,987 | -68 | -2.2% | 180,300 |
| 2024/04/04 | 3,100 | 3,175 | 3,050 | 3,055 | +20 | +0.7% | 206,900 |
| 2024/04/03 | 3,045 | 3,080 | 2,962 | 3,035 | -65 | -2.1% | 196,300 |
| 2024/04/02 | 3,110 | 3,135 | 3,065 | 3,100 | -5 | -0.2% | 179,000 |
| 2024/04/01 | 3,180 | 3,220 | 3,080 | 3,105 | -40 | -1.3% | 223,800 |
| 2024/03/29 | 3,030 | 3,150 | 3,015 | 3,145 | +130 | +4.3% | 256,000 |
| 2024/03/28 | 2,870 | 3,025 | 2,857 | 3,015 | +150 | +5.2% | 241,500 |
| 2024/03/27 | 2,888 | 2,902 | 2,863 | 2,865 | -3 | -0.1% | 132,700 |
| 2024/03/26 | 2,800 | 2,877 | 2,773 | 2,868 | +67 | +2.4% | 159,700 |
| 2024/03/25 | 2,769 | 2,870 | 2,769 | 2,801 | +63 | +2.3% | 219,000 |
| 2024/03/22 | 2,735 | 2,770 | 2,723 | 2,738 | +34 | +1.3% | 197,800 |
| 2024/03/21 | 2,720 | 2,736 | 2,666 | 2,704 | +33 | +1.2% | 165,700 |
| 2024/03/19 | 2,669 | 2,683 | 2,624 | 2,671 | -21 | -0.8% | 192,700 |
| 2024/03/18 | 2,661 | 2,719 | 2,642 | 2,692 | +64 | +2.4% | 133,400 |
| 2024/03/15 | 2,631 | 2,650 | 2,607 | 2,628 | -44 | -1.6% | 130,500 |
251～
300
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 | 299,000円 | +26.7% | +5.9% | 1.34% | 9.03倍 | 1.16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 | 176,000円 | -2.3% | -30.6% | 4.55% | 7.24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 | 190,000円 | +1.4% | +9.0% | 3.74% | 36.21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 | 172,100円 | -0.1% | -3.0% | 5.23% | 6.41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
