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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,695 | 3,700 | 3,675 | 3,695 | -15 | -0.4% | 37,900 |
| 2023/12/06 | 3,640 | 3,710 | 3,640 | 3,710 | +75 | +2.1% | 48,900 |
| 2023/12/05 | 3,655 | 3,660 | 3,620 | 3,635 | -30 | -0.8% | 51,100 |
| 2023/12/04 | 3,640 | 3,665 | 3,615 | 3,665 | +45 | +1.2% | 47,400 |
| 2023/12/01 | 3,650 | 3,650 | 3,610 | 3,620 | +5 | +0.1% | 34,600 |
| 2023/11/30 | 3,600 | 3,620 | 3,575 | 3,615 | +35 | +1% | 41,300 |
| 2023/11/29 | 3,560 | 3,595 | 3,555 | 3,580 | +20 | +0.6% | 31,000 |
| 2023/11/28 | 3,580 | 3,590 | 3,545 | 3,560 | +10 | +0.3% | 25,800 |
| 2023/11/27 | 3,560 | 3,580 | 3,535 | 3,550 | +10 | +0.3% | 27,900 |
| 2023/11/24 | 3,535 | 3,560 | 3,530 | 3,540 | +25 | +0.7% | 29,300 |
| 2023/11/22 | 3,490 | 3,525 | 3,490 | 3,515 | +20 | +0.6% | 21,600 |
| 2023/11/21 | 3,515 | 3,515 | 3,475 | 3,495 | +5 | +0.1% | 24,400 |
| 2023/11/20 | 3,520 | 3,535 | 3,490 | 3,490 | -25 | -0.7% | 31,000 |
| 2023/11/17 | 3,510 | 3,545 | 3,490 | 3,515 | +20 | +0.6% | 58,800 |
| 2023/11/16 | 3,525 | 3,525 | 3,485 | 3,495 | -20 | -0.6% | 17,800 |
| 2023/11/15 | 3,520 | 3,525 | 3,505 | 3,515 | +30 | +0.9% | 30,600 |
| 2023/11/14 | 3,480 | 3,510 | 3,465 | 3,485 | +40 | +1.2% | 31,100 |
| 2023/11/13 | 3,475 | 3,485 | 3,420 | 3,445 | -35 | -1% | 35,900 |
| 2023/11/10 | 3,390 | 3,510 | 3,375 | 3,480 | +80 | +2.4% | 82,500 |
| 2023/11/09 | 3,355 | 3,405 | 3,345 | 3,400 | +65 | +1.9% | 31,200 |
| 2023/11/08 | 3,390 | 3,400 | 3,335 | 3,335 | -20 | -0.6% | 32,400 |
| 2023/11/07 | 3,385 | 3,420 | 3,355 | 3,355 | -30 | -0.9% | 31,900 |
| 2023/11/06 | 3,345 | 3,390 | 3,340 | 3,385 | +60 | +1.8% | 47,400 |
| 2023/11/02 | 3,355 | 3,360 | 3,315 | 3,325 | -10 | -0.3% | 19,700 |
| 2023/11/01 | 3,340 | 3,355 | 3,320 | 3,335 | +45 | +1.4% | 41,100 |
| 2023/10/31 | 3,260 | 3,295 | 3,230 | 3,290 | +30 | +0.9% | 31,900 |
| 2023/10/30 | 3,335 | 3,340 | 3,250 | 3,260 | -90 | -2.7% | 43,000 |
| 2023/10/27 | 3,295 | 3,350 | 3,275 | 3,350 | +100 | +3.1% | 40,100 |
| 2023/10/26 | 3,315 | 3,315 | 3,250 | 3,250 | -45 | -1.4% | 22,600 |
| 2023/10/25 | 3,325 | 3,325 | 3,295 | 3,295 | ±0 | ±0% | 27,200 |
| 2023/10/24 | 3,265 | 3,305 | 3,215 | 3,295 | +30 | +0.9% | 35,100 |
| 2023/10/23 | 3,330 | 3,330 | 3,265 | 3,265 | -35 | -1.1% | 32,400 |
| 2023/10/20 | 3,310 | 3,310 | 3,280 | 3,300 | -35 | -1% | 57,200 |
| 2023/10/19 | 3,340 | 3,345 | 3,310 | 3,335 | -30 | -0.9% | 27,200 |
| 2023/10/18 | 3,380 | 3,380 | 3,350 | 3,365 | +5 | +0.1% | 18,400 |
| 2023/10/17 | 3,370 | 3,370 | 3,330 | 3,360 | +30 | +0.9% | 27,300 |
| 2023/10/16 | 3,380 | 3,380 | 3,315 | 3,330 | -50 | -1.5% | 34,300 |
| 2023/10/13 | 3,420 | 3,425 | 3,370 | 3,380 | -60 | -1.7% | 27,400 |
| 2023/10/12 | 3,410 | 3,440 | 3,405 | 3,440 | +35 | +1% | 28,300 |
| 2023/10/11 | 3,430 | 3,430 | 3,405 | 3,405 | -25 | -0.7% | 22,400 |
| 2023/10/10 | 3,375 | 3,430 | 3,375 | 3,430 | +95 | +2.8% | 26,500 |
| 2023/10/06 | 3,360 | 3,380 | 3,315 | 3,335 | ±0 | ±0% | 59,100 |
| 2023/10/05 | 3,300 | 3,340 | 3,275 | 3,335 | +95 | +2.9% | 63,000 |
| 2023/10/04 | 3,300 | 3,300 | 3,240 | 3,240 | -105 | -3.1% | 72,200 |
| 2023/10/03 | 3,395 | 3,395 | 3,340 | 3,345 | -55 | -1.6% | 46,400 |
| 2023/10/02 | 3,405 | 3,480 | 3,400 | 3,400 | ±0 | ±0% | 66,400 |
| 2023/09/29 | 3,440 | 3,440 | 3,390 | 3,400 | -25 | -0.7% | 33,800 |
| 2023/09/28 | 3,425 | 3,450 | 3,405 | 3,425 | -20 | -0.6% | 28,500 |
| 2023/09/27 | 3,405 | 3,450 | 3,390 | 3,445 | +40 | +1.2% | 41,200 |
| 2023/09/26 | 3,450 | 3,450 | 3,405 | 3,405 | -45 | -1.3% | 29,800 |
101～
150
件表示中 / 5764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 | 179,600円 | +8.2% | +5.5% | 2.23% | 12.76倍 | 1.46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 | 206,800円 | -4.2% | -20.4% | 1.69% | 18.66倍 | 1.07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 |
| ミツバ | 137,100円 | +6.4% | +214.1% | 0.44% | 5.90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 |
| ホーチキ | 219,900円 | +1.6% | +0.2% | 2.64% | 9.56倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
