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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | +210 | +1.1% | 390,600 |
| 2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | +1,290 | +7.2% | 516,600 |
| 2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | -330 | -1.8% | 261,800 |
| 2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | +120 | +0.7% | 272,200 |
| 2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | -30 | -0.2% | 235,500 |
| 2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | +330 | +1.8% | 328,800 |
| 2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | +190 | +1.1% | 374,700 |
| 2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | +1,120 | +6.7% | 445,900 |
| 2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | -10 | -0.1% | 272,400 |
| 2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | -540 | -3.1% | 427,100 |
| 2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | +710 | +4.3% | 399,800 |
| 2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | +170 | +1% | 185,000 |
| 2024/01/26 | 16,350 | 16,630 | 16,180 | 16,280 | -430 | -2.6% | 321,400 |
| 2024/01/25 | 16,130 | 16,890 | 16,100 | 16,710 | +550 | +3.4% | 378,400 |
| 2024/01/24 | 16,690 | 16,750 | 16,160 | 16,160 | -210 | -1.3% | 358,200 |
| 2024/01/23 | 16,580 | 16,930 | 16,300 | 16,370 | -190 | -1.1% | 339,300 |
| 2024/01/22 | 16,730 | 16,880 | 16,230 | 16,560 | +230 | +1.4% | 512,500 |
| 2024/01/19 | 16,130 | 16,400 | 15,930 | 16,330 | +780 | +5% | 648,500 |
| 2024/01/18 | 14,210 | 15,550 | 14,200 | 15,550 | +1,320 | +9.3% | 873,000 |
| 2024/01/17 | 14,480 | 14,820 | 14,230 | 14,230 | -90 | -0.6% | 453,000 |
| 2024/01/16 | 15,290 | 15,300 | 14,240 | 14,320 | -910 | -6% | 686,100 |
| 2024/01/15 | 14,680 | 15,230 | 14,260 | 15,230 | +500 | +3.4% | 581,300 |
| 2024/01/12 | 14,300 | 14,750 | 13,920 | 14,730 | -270 | -1.8% | 1,070,600 |
| 2024/01/11 | 14,910 | 15,270 | 14,740 | 15,000 | +390 | +2.7% | 447,300 |
| 2024/01/10 | 14,430 | 14,700 | 14,400 | 14,610 | +320 | +2.2% | 241,900 |
| 2024/01/09 | 14,730 | 14,940 | 14,150 | 14,290 | -60 | -0.4% | 355,400 |
| 2024/01/05 | 14,400 | 14,550 | 14,200 | 14,350 | -220 | -1.5% | 220,200 |
| 2024/01/04 | 14,370 | 14,580 | 14,050 | 14,570 | -490 | -3.3% | 324,900 |
| 2023/12/29 | 14,910 | 15,090 | 14,790 | 15,060 | +190 | +1.3% | 128,200 |
| 2023/12/28 | 15,200 | 15,200 | 14,840 | 14,870 | -130 | -0.9% | 109,500 |
| 2023/12/27 | 14,890 | 15,000 | 14,780 | 15,000 | +330 | +2.2% | 140,000 |
| 2023/12/26 | 14,490 | 14,690 | 14,430 | 14,670 | +50 | +0.3% | 89,800 |
| 2023/12/25 | 14,850 | 14,850 | 14,450 | 14,620 | -160 | -1.1% | 108,900 |
| 2023/12/22 | 14,950 | 14,990 | 14,700 | 14,780 | +120 | +0.8% | 105,700 |
| 2023/12/21 | 14,610 | 14,710 | 14,510 | 14,660 | -250 | -1.7% | 155,000 |
| 2023/12/20 | 15,150 | 15,180 | 14,820 | 14,910 | -130 | -0.9% | 262,600 |
| 2023/12/19 | 14,140 | 15,100 | 14,120 | 15,040 | +860 | +6.1% | 376,500 |
| 2023/12/18 | 13,940 | 14,230 | 13,920 | 14,180 | +90 | +0.6% | 128,500 |
| 2023/12/15 | 14,070 | 14,380 | 14,040 | 14,090 | +50 | +0.4% | 149,400 |
| 2023/12/14 | 14,350 | 14,770 | 14,030 | 14,040 | -40 | -0.3% | 285,100 |
| 2023/12/13 | 13,680 | 14,140 | 13,680 | 14,080 | +550 | +4.1% | 207,500 |
| 2023/12/12 | 13,750 | 13,880 | 13,470 | 13,530 | +80 | +0.6% | 163,700 |
| 2023/12/11 | 13,600 | 13,640 | 13,270 | 13,450 | +50 | +0.4% | 182,400 |
51～
100
件表示中 / 6466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 | 3,095,000円 | +29.5% | +16.4% | 0.52% | 23.78倍 | 5.91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 | 466,800円 | +2.0% | +10.6% | 2.14% | 16.65倍 | 2.24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 |
| アマダ | 176,000円 | +8.0% | +14.9% | 3.24% | 15.09倍 | 1.12倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 住友重 | 443,200円 | +2.6% | -6.0% | 2.82% | 13.16倍 | 0.87倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| セガサミーＨＤ | 218,600円 | +18.8% | +8.1% | 2.15% | 16.86倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
