ローランド ディー．ジー．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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,360 | 5,370 | 5,360 | 5,360 | ±0 | ±0% | 477,400 |
| 2024/05/09 | 5,600 | 5,640 | 5,340 | 5,360 | -250 | -4.5% | 186,400 |
| 2024/05/08 | 5,610 | 5,640 | 5,600 | 5,610 | +10 | +0.2% | 51,700 |
| 2024/05/07 | 5,580 | 5,640 | 5,580 | 5,600 | +20 | +0.4% | 51,600 |
| 2024/05/02 | 5,580 | 5,590 | 5,560 | 5,580 | +20 | +0.4% | 125,800 |
| 2024/05/01 | 5,570 | 5,580 | 5,560 | 5,560 | -10 | -0.2% | 51,900 |
| 2024/04/30 | 5,540 | 5,580 | 5,540 | 5,570 | +80 | +1.5% | 105,400 |
| 2024/04/26 | 5,340 | 5,580 | 5,340 | 5,490 | +160 | +3% | 197,500 |
| 2024/04/25 | 5,380 | 5,380 | 5,290 | 5,330 | -70 | -1.3% | 60,200 |
| 2024/04/24 | 5,410 | 5,440 | 5,400 | 5,400 | ±0 | ±0% | 32,400 |
| 2024/04/23 | 5,420 | 5,440 | 5,380 | 5,400 | -20 | -0.4% | 64,500 |
| 2024/04/22 | 5,500 | 5,500 | 5,420 | 5,420 | -50 | -0.9% | 25,600 |
| 2024/04/19 | 5,430 | 5,500 | 5,430 | 5,470 | -20 | -0.4% | 55,800 |
| 2024/04/18 | 5,490 | 5,500 | 5,460 | 5,490 | +10 | +0.2% | 24,500 |
| 2024/04/17 | 5,420 | 5,510 | 5,420 | 5,480 | -10 | -0.2% | 54,200 |
| 2024/04/16 | 5,540 | 5,550 | 5,460 | 5,490 | -50 | -0.9% | 41,100 |
| 2024/04/15 | 5,540 | 5,560 | 5,520 | 5,540 | +10 | +0.2% | 61,900 |
| 2024/04/12 | 5,490 | 5,540 | 5,460 | 5,530 | +50 | +0.9% | 113,000 |
| 2024/04/11 | 5,450 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 101,700 |
| 2024/04/10 | 5,490 | 5,490 | 5,460 | 5,480 | -20 | -0.4% | 50,900 |
| 2024/04/09 | 5,480 | 5,520 | 5,470 | 5,500 | +30 | +0.5% | 65,100 |
| 2024/04/08 | 5,460 | 5,500 | 5,450 | 5,470 | +10 | +0.2% | 94,600 |
| 2024/04/05 | 5,440 | 5,510 | 5,440 | 5,460 | -40 | -0.7% | 147,000 |
| 2024/04/04 | 5,430 | 5,500 | 5,420 | 5,500 | +70 | +1.3% | 93,300 |
| 2024/04/03 | 5,410 | 5,450 | 5,400 | 5,430 | +10 | +0.2% | 69,400 |
| 2024/04/02 | 5,400 | 5,440 | 5,380 | 5,420 | +40 | +0.7% | 72,200 |
| 2024/04/01 | 5,350 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 61,600 |
| 2024/03/29 | 5,390 | 5,430 | 5,370 | 5,400 | ±0 | ±0% | 32,800 |
| 2024/03/28 | 5,350 | 5,440 | 5,350 | 5,400 | +50 | +0.9% | 126,700 |
| 2024/03/27 | 5,360 | 5,420 | 5,340 | 5,350 | ±0 | ±0% | 446,800 |
| 2024/03/26 | 5,400 | 5,430 | 5,350 | 5,350 | -60 | -1.1% | 204,500 |
| 2024/03/25 | 5,400 | 5,480 | 5,380 | 5,410 | -90 | -1.6% | 240,100 |
| 2024/03/22 | 5,480 | 5,520 | 5,480 | 5,500 | +20 | +0.4% | 117,500 |
| 2024/03/21 | 5,500 | 5,540 | 5,470 | 5,480 | +20 | +0.4% | 386,500 |
| 2024/03/19 | 5,420 | 5,480 | 5,420 | 5,460 | +40 | +0.7% | 199,100 |
| 2024/03/18 | 5,370 | 5,440 | 5,370 | 5,420 | +50 | +0.9% | 264,800 |
| 2024/03/15 | 5,350 | 5,420 | 5,300 | 5,370 | +20 | +0.4% | 745,900 |
| 2024/03/14 | 5,300 | 5,440 | 5,300 | 5,350 | +330 | +6.6% | 966,300 |
| 2024/03/13 | 5,020 | 5,020 | 5,010 | 5,020 | ±0 | ±0% | 99,900 |
| 2024/03/12 | 5,020 | 5,020 | 5,010 | 5,020 | ±0 | ±0% | 135,000 |
| 2024/03/11 | 5,010 | 5,020 | 5,010 | 5,020 | +10 | +0.2% | 119,400 |
| 2024/03/08 | 5,010 | 5,020 | 5,010 | 5,010 | ±0 | ±0% | 229,900 |
| 2024/03/07 | 5,010 | 5,020 | 5,010 | 5,010 | -10 | -0.2% | 80,800 |
| 2024/03/06 | 5,020 | 5,020 | 5,010 | 5,020 | +10 | +0.2% | 79,900 |
| 2024/03/05 | 5,010 | 5,020 | 5,010 | 5,010 | ±0 | ±0% | 261,000 |
| 2024/03/04 | 5,020 | 5,020 | 5,010 | 5,010 | ±0 | ±0% | 142,200 |
| 2024/03/01 | 5,020 | 5,030 | 5,010 | 5,010 | ±0 | ±0% | 128,000 |
| 2024/02/29 | 5,020 | 5,030 | 5,010 | 5,010 | -10 | -0.2% | 128,400 |
| 2024/02/28 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 149,500 |
| 2024/02/27 | 5,020 | 5,030 | 5,020 | 5,020 | +10 | +0.2% | 225,200 |
1～
50
件表示中 / 5765件
類似銘柄と比較する
現在ご覧いただいている「ローランドＤＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ローランドＤＧ | 536,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| オプテックスＧ | 180,900円 | +8.2% | +5.5% | 2.21% | 12.85倍 | 1.47倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 古野電 | 208,600円 | -4.2% | -20.4% | 1.68% | 18.83倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ホーチキ | 221,900円 | +1.6% | +0.2% | 2.61% | 9.65倍 | 1.04倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ミツバ | 138,000円 | +6.4% | +214.1% | 0.43% | 5.94倍 | 0.72倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
