ローツェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | +580 | +2.2% | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | -730 | -2.7% | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | +1,950 | +7.8% | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | -30 | -0.1% | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | -840 | -3.3% | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | -2,060 | -7.4% | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | -70 | -0.3% | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | -580 | -2% | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | -1,130 | -3.8% | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | +2,820 | +10.5% | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | +5,000 | +22.9% | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | +140 | +0.6% | 278,800 |
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | ±0 | ±0% | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | +420 | +2% | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | +290 | +1.4% | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | -600 | -2.8% | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | +230 | +1.1% | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | -110 | -0.5% | 190,900 |
| 2024/04/02 | 21,190 | 21,850 | 21,180 | 21,460 | +360 | +1.7% | 206,300 |
| 2024/04/01 | 21,790 | 21,800 | 20,950 | 21,100 | -500 | -2.3% | 191,900 |
| 2024/03/29 | 21,260 | 21,600 | 21,020 | 21,600 | +340 | +1.6% | 187,000 |
| 2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | +510 | +2.5% | 279,200 |
| 2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | +70 | +0.3% | 131,900 |
| 2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | +250 | +1.2% | 153,000 |
| 2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | +290 | +1.4% | 167,000 |
| 2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | -650 | -3.1% | 329,000 |
| 2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | +940 | +4.7% | 252,600 |
| 2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | -160 | -0.8% | 256,200 |
| 2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | +580 | +3% | 279,700 |
| 2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | -680 | -3.4% | 394,900 |
| 2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | -360 | -1.8% | 277,300 |
| 2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | -440 | -2.1% | 504,100 |
| 2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | +10 | ±0% | 232,600 |
| 2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | -960 | -4.4% | 411,200 |
| 2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | -510 | -2.3% | 320,400 |
| 2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | -480 | -2.1% | 356,100 |
| 2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | +350 | +1.6% | 313,800 |
| 2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | -180 | -0.8% | 402,800 |
| 2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | +310 | +1.4% | 584,200 |
| 2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | +1,330 | +6.3% | 466,200 |
| 2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | +150 | +0.7% | 220,000 |
| 2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | -370 | -1.7% | 259,000 |
| 2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | +800 | +3.9% | 468,800 |
| 2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | -140 | -0.7% | 274,800 |
| 2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | +1,200 | +6.2% | 488,400 |
| 2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | -860 | -4.2% | 435,500 |
| 2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | +400 | +2% | 237,400 |
| 2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | -180 | -0.9% | 253,100 |
| 2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | -150 | -0.7% | 675,700 |
| 2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | +680 | +3.5% | 454,200 |
1～
50
件表示中 / 6459件
類似銘柄と比較する
現在ご覧いただいている「ローツェ」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 |
|---|---|---|---|---|---|---|---|---|
| ローツェ | 2,674,000円 | +29.5% | +16.4% | 0.60% | 20.54倍 | 5.11倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＤＭＧ森精 | 416,700円 | +0.1% | +7.5% | 2.40% | 15.29倍 | 2.00倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| セガサミーＨＤ | 203,000円 | +18.8% | +8.1% | 2.32% | 15.67倍 | 1.23倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 344,600円 | +3.7% | +13.9% | 1.45% | 20.31倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 126,000円 | +10.2% | +36.0% | 2.86% | 10.80倍 | 0.59倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
