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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,805 | 2,868 | 2,788 | 2,852 | +50 | +1.8% | 227,200 |
| 2024/02/07 | 2,825 | 2,847 | 2,789 | 2,802 | -51 | -1.8% | 143,900 |
| 2024/02/06 | 2,881 | 2,891 | 2,852 | 2,853 | -33 | -1.1% | 123,300 |
| 2024/02/05 | 2,924 | 2,943 | 2,859 | 2,886 | -38 | -1.3% | 181,000 |
| 2024/02/02 | 2,900 | 2,954 | 2,895 | 2,924 | +41 | +1.4% | 146,000 |
| 2024/02/01 | 2,887 | 2,933 | 2,867 | 2,883 | -17 | -0.6% | 186,500 |
| 2024/01/31 | 2,904 | 2,925 | 2,874 | 2,900 | -53 | -1.8% | 225,600 |
| 2024/01/30 | 2,969 | 2,992 | 2,940 | 2,953 | -6 | -0.2% | 135,900 |
| 2024/01/29 | 2,970 | 3,000 | 2,959 | 2,959 | -32 | -1.1% | 58,000 |
| 2024/01/26 | 3,025 | 3,050 | 2,976 | 2,991 | -104 | -3.4% | 147,600 |
| 2024/01/25 | 3,055 | 3,105 | 3,020 | 3,095 | +25 | +0.8% | 84,200 |
| 2024/01/24 | 3,070 | 3,095 | 3,040 | 3,070 | -50 | -1.6% | 116,300 |
| 2024/01/23 | 3,200 | 3,230 | 3,110 | 3,120 | -35 | -1.1% | 202,600 |
| 2024/01/22 | 3,105 | 3,170 | 3,075 | 3,155 | +110 | +3.6% | 275,900 |
| 2024/01/19 | 2,935 | 3,090 | 2,927 | 3,045 | +197 | +6.9% | 218,300 |
| 2024/01/18 | 2,900 | 2,917 | 2,838 | 2,848 | -61 | -2.1% | 233,700 |
| 2024/01/17 | 3,030 | 3,050 | 2,909 | 2,909 | -88 | -2.9% | 157,400 |
| 2024/01/16 | 3,070 | 3,135 | 2,997 | 2,997 | -83 | -2.7% | 170,000 |
| 2024/01/15 | 3,010 | 3,080 | 2,991 | 3,080 | +83 | +2.8% | 146,700 |
| 2024/01/12 | 2,980 | 3,015 | 2,920 | 2,997 | +1 | ±0% | 175,700 |
| 2024/01/11 | 3,035 | 3,045 | 2,980 | 2,996 | -14 | -0.5% | 137,400 |
| 2024/01/10 | 3,085 | 3,100 | 3,010 | 3,010 | -25 | -0.8% | 178,900 |
| 2024/01/09 | 3,000 | 3,065 | 3,000 | 3,035 | +83 | +2.8% | 200,200 |
| 2024/01/05 | 3,005 | 3,015 | 2,952 | 2,952 | -44 | -1.5% | 160,300 |
| 2024/01/04 | 2,895 | 3,010 | 2,877 | 2,996 | +7 | +0.2% | 249,000 |
| 2023/12/29 | 2,980 | 2,990 | 2,941 | 2,989 | +7 | +0.2% | 110,400 |
| 2023/12/28 | 2,965 | 2,994 | 2,921 | 2,982 | -13 | -0.4% | 124,800 |
| 2023/12/27 | 2,998 | 3,000 | 2,938 | 2,995 | +25 | +0.8% | 176,600 |
| 2023/12/26 | 2,947 | 3,035 | 2,940 | 2,970 | +4 | +0.1% | 186,700 |
| 2023/12/25 | 3,040 | 3,065 | 2,945 | 2,966 | -21 | -0.7% | 285,100 |
| 2023/12/22 | 3,000 | 3,015 | 2,967 | 2,987 | +35 | +1.2% | 195,400 |
| 2023/12/21 | 2,935 | 2,976 | 2,917 | 2,952 | -53 | -1.8% | 224,700 |
| 2023/12/20 | 2,951 | 3,005 | 2,932 | 3,005 | +93 | +3.2% | 248,100 |
| 2023/12/19 | 2,860 | 2,912 | 2,844 | 2,912 | +57 | +2% | 151,300 |
| 2023/12/18 | 2,839 | 2,874 | 2,815 | 2,855 | +1 | ±0% | 135,100 |
| 2023/12/15 | 2,830 | 2,917 | 2,830 | 2,854 | +25 | +0.9% | 213,300 |
| 2023/12/14 | 2,781 | 2,843 | 2,776 | 2,829 | +55 | +2% | 223,500 |
| 2023/12/13 | 2,740 | 2,820 | 2,740 | 2,774 | +41 | +1.5% | 238,300 |
| 2023/12/12 | 2,747 | 2,788 | 2,725 | 2,733 | +70 | +2.6% | 200,500 |
| 2023/12/11 | 2,697 | 2,719 | 2,650 | 2,663 | +29 | +1.1% | 137,000 |
| 2023/12/08 | 2,659 | 2,692 | 2,604 | 2,634 | -44 | -1.6% | 165,400 |
| 2023/12/07 | 2,713 | 2,746 | 2,673 | 2,678 | -98 | -3.5% | 184,200 |
| 2023/12/06 | 2,736 | 2,784 | 2,727 | 2,776 | +67 | +2.5% | 170,900 |
| 2023/12/05 | 2,723 | 2,778 | 2,676 | 2,709 | -104 | -3.7% | 215,500 |
| 2023/12/04 | 2,890 | 2,895 | 2,806 | 2,813 | -59 | -2.1% | 261,000 |
| 2023/12/01 | 2,849 | 2,884 | 2,820 | 2,872 | +10 | +0.3% | 285,300 |
| 2023/11/30 | 2,828 | 2,890 | 2,796 | 2,862 | +48 | +1.7% | 334,600 |
| 2023/11/29 | 2,799 | 2,858 | 2,772 | 2,814 | +91 | +3.3% | 532,000 |
| 2023/11/28 | 2,652 | 2,734 | 2,631 | 2,723 | +171 | +6.7% | 333,600 |
| 2023/11/27 | 2,600 | 2,611 | 2,536 | 2,552 | -26 | -1% | 149,600 |
301～
350
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
