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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,020 | 5,030 | 5,010 | 5,010 | -10 | -0.2% | 339,300 |
| 2024/02/22 | 5,030 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 278,200 |
| 2024/02/21 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 285,600 |
| 2024/02/20 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 233,100 |
| 2024/02/19 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 267,100 |
| 2024/02/16 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 233,900 |
| 2024/02/15 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 798,900 |
| 2024/02/14 | 5,020 | 5,030 | 5,020 | 5,020 | +450 | +9.8% | 496,700 |
| 2024/02/13 | 4,570 | 4,570 | 4,570 | 4,570 | +700 | +18.1% | 41,200 |
| 2024/02/09 | 3,895 | 3,925 | 3,860 | 3,870 | -25 | -0.6% | 38,500 |
| 2024/02/08 | 3,890 | 3,920 | 3,855 | 3,895 | +5 | +0.1% | 37,600 |
| 2024/02/07 | 3,910 | 3,935 | 3,830 | 3,890 | -90 | -2.3% | 57,200 |
| 2024/02/06 | 3,925 | 3,995 | 3,915 | 3,980 | +35 | +0.9% | 30,700 |
| 2024/02/05 | 3,910 | 4,000 | 3,905 | 3,945 | +45 | +1.2% | 50,400 |
| 2024/02/02 | 3,895 | 3,905 | 3,835 | 3,900 | +30 | +0.8% | 31,900 |
| 2024/02/01 | 3,895 | 3,895 | 3,860 | 3,870 | -25 | -0.6% | 20,700 |
| 2024/01/31 | 3,830 | 3,900 | 3,830 | 3,895 | +35 | +0.9% | 33,800 |
| 2024/01/30 | 3,815 | 3,865 | 3,810 | 3,860 | +50 | +1.3% | 41,600 |
| 2024/01/29 | 3,800 | 3,825 | 3,795 | 3,810 | +15 | +0.4% | 33,800 |
| 2024/01/26 | 3,810 | 3,830 | 3,780 | 3,795 | -35 | -0.9% | 26,600 |
| 2024/01/25 | 3,810 | 3,835 | 3,790 | 3,830 | +20 | +0.5% | 33,100 |
| 2024/01/24 | 3,795 | 3,810 | 3,765 | 3,810 | +15 | +0.4% | 32,600 |
| 2024/01/23 | 3,800 | 3,810 | 3,770 | 3,795 | +10 | +0.3% | 51,000 |
| 2024/01/22 | 3,750 | 3,790 | 3,740 | 3,785 | +50 | +1.3% | 46,700 |
| 2024/01/19 | 3,725 | 3,765 | 3,720 | 3,735 | +20 | +0.5% | 49,100 |
| 2024/01/18 | 3,665 | 3,720 | 3,665 | 3,715 | +75 | +2.1% | 46,700 |
| 2024/01/17 | 3,690 | 3,710 | 3,640 | 3,640 | -20 | -0.5% | 36,600 |
| 2024/01/16 | 3,695 | 3,710 | 3,655 | 3,660 | -30 | -0.8% | 34,500 |
| 2024/01/15 | 3,630 | 3,710 | 3,630 | 3,690 | +40 | +1.1% | 62,800 |
| 2024/01/12 | 3,685 | 3,690 | 3,635 | 3,650 | -20 | -0.5% | 43,100 |
| 2024/01/11 | 3,715 | 3,715 | 3,660 | 3,670 | -25 | -0.7% | 51,700 |
| 2024/01/10 | 3,670 | 3,710 | 3,670 | 3,695 | +35 | +1% | 74,800 |
| 2024/01/09 | 3,635 | 3,675 | 3,635 | 3,660 | +40 | +1.1% | 74,500 |
| 2024/01/05 | 3,675 | 3,700 | 3,620 | 3,620 | -30 | -0.8% | 58,500 |
| 2024/01/04 | 3,640 | 3,655 | 3,585 | 3,650 | +5 | +0.1% | 66,600 |
| 2023/12/29 | 3,615 | 3,650 | 3,615 | 3,645 | +30 | +0.8% | 46,900 |
| 2023/12/28 | 3,610 | 3,645 | 3,560 | 3,615 | -120 | -3.2% | 130,900 |
| 2023/12/27 | 3,705 | 3,750 | 3,675 | 3,735 | +20 | +0.5% | 189,900 |
| 2023/12/26 | 3,725 | 3,745 | 3,695 | 3,715 | -5 | -0.1% | 110,400 |
| 2023/12/25 | 3,730 | 3,750 | 3,710 | 3,720 | +10 | +0.3% | 69,100 |
| 2023/12/22 | 3,700 | 3,735 | 3,695 | 3,710 | +15 | +0.4% | 63,200 |
| 2023/12/21 | 3,665 | 3,725 | 3,660 | 3,695 | -10 | -0.3% | 51,300 |
| 2023/12/20 | 3,685 | 3,745 | 3,685 | 3,705 | +30 | +0.8% | 56,200 |
| 2023/12/19 | 3,640 | 3,680 | 3,615 | 3,675 | +45 | +1.2% | 41,400 |
| 2023/12/18 | 3,640 | 3,640 | 3,595 | 3,630 | -15 | -0.4% | 45,800 |
| 2023/12/15 | 3,600 | 3,645 | 3,595 | 3,645 | +35 | +1% | 33,500 |
| 2023/12/14 | 3,685 | 3,695 | 3,590 | 3,610 | -75 | -2% | 92,100 |
| 2023/12/13 | 3,710 | 3,725 | 3,670 | 3,685 | -5 | -0.1% | 58,900 |
| 2023/12/12 | 3,680 | 3,710 | 3,675 | 3,690 | +25 | +0.7% | 44,000 |
| 2023/12/11 | 3,660 | 3,685 | 3,640 | 3,665 | +35 | +1% | 36,300 |
51～
100
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
