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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,450 | 3,450 | 3,405 | 3,405 | -45 | -1.3% | 29,800 |
| 2023/09/25 | 3,445 | 3,475 | 3,435 | 3,450 | +25 | +0.7% | 52,500 |
| 2023/09/22 | 3,400 | 3,445 | 3,375 | 3,425 | +15 | +0.4% | 33,500 |
| 2023/09/21 | 3,450 | 3,450 | 3,405 | 3,410 | -20 | -0.6% | 18,700 |
| 2023/09/20 | 3,480 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 29,600 |
| 2023/09/19 | 3,460 | 3,485 | 3,450 | 3,480 | +15 | +0.4% | 43,700 |
| 2023/09/15 | 3,490 | 3,510 | 3,450 | 3,465 | -35 | -1% | 65,900 |
| 2023/09/14 | 3,470 | 3,520 | 3,470 | 3,500 | +30 | +0.9% | 19,100 |
| 2023/09/13 | 3,500 | 3,510 | 3,465 | 3,470 | -30 | -0.9% | 18,800 |
| 2023/09/12 | 3,505 | 3,510 | 3,480 | 3,500 | +15 | +0.4% | 15,500 |
| 2023/09/11 | 3,485 | 3,500 | 3,465 | 3,485 | ±0 | ±0% | 18,800 |
| 2023/09/08 | 3,520 | 3,530 | 3,475 | 3,485 | -40 | -1.1% | 37,600 |
| 2023/09/07 | 3,560 | 3,575 | 3,525 | 3,525 | -35 | -1% | 20,800 |
| 2023/09/06 | 3,575 | 3,580 | 3,550 | 3,560 | +5 | +0.1% | 17,100 |
| 2023/09/05 | 3,525 | 3,555 | 3,510 | 3,555 | +45 | +1.3% | 27,100 |
| 2023/09/04 | 3,475 | 3,520 | 3,475 | 3,510 | +40 | +1.2% | 33,400 |
| 2023/09/01 | 3,490 | 3,490 | 3,460 | 3,470 | +5 | +0.1% | 16,300 |
| 2023/08/31 | 3,445 | 3,480 | 3,445 | 3,465 | +40 | +1.2% | 24,000 |
| 2023/08/30 | 3,425 | 3,440 | 3,405 | 3,425 | +25 | +0.7% | 28,800 |
| 2023/08/29 | 3,440 | 3,440 | 3,395 | 3,400 | -15 | -0.4% | 15,900 |
| 2023/08/28 | 3,395 | 3,435 | 3,385 | 3,415 | +50 | +1.5% | 21,300 |
| 2023/08/25 | 3,395 | 3,395 | 3,360 | 3,365 | -40 | -1.2% | 28,400 |
| 2023/08/24 | 3,385 | 3,415 | 3,385 | 3,405 | +20 | +0.6% | 16,500 |
| 2023/08/23 | 3,370 | 3,385 | 3,360 | 3,385 | +15 | +0.4% | 15,300 |
| 2023/08/22 | 3,360 | 3,375 | 3,350 | 3,370 | +30 | +0.9% | 17,000 |
| 2023/08/21 | 3,320 | 3,350 | 3,320 | 3,340 | +25 | +0.8% | 23,500 |
| 2023/08/18 | 3,330 | 3,345 | 3,290 | 3,315 | -15 | -0.5% | 28,800 |
| 2023/08/17 | 3,355 | 3,355 | 3,285 | 3,330 | ±0 | ±0% | 31,100 |
| 2023/08/16 | 3,355 | 3,395 | 3,330 | 3,330 | -25 | -0.7% | 41,000 |
| 2023/08/15 | 3,320 | 3,405 | 3,320 | 3,355 | +50 | +1.5% | 60,800 |
| 2023/08/14 | 3,315 | 3,355 | 3,280 | 3,305 | +35 | +1.1% | 102,200 |
| 2023/08/10 | 3,215 | 3,300 | 3,210 | 3,270 | -295 | -8.3% | 245,400 |
| 2023/08/09 | 3,565 | 3,585 | 3,550 | 3,565 | +5 | +0.1% | 38,300 |
| 2023/08/08 | 3,570 | 3,605 | 3,545 | 3,560 | ±0 | ±0% | 36,000 |
| 2023/08/07 | 3,495 | 3,565 | 3,495 | 3,560 | +50 | +1.4% | 48,700 |
| 2023/08/04 | 3,510 | 3,535 | 3,495 | 3,510 | -10 | -0.3% | 30,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,515 | 3,520 | -60 | -1.7% | 31,400 |
| 2023/08/02 | 3,580 | 3,600 | 3,550 | 3,580 | -15 | -0.4% | 30,000 |
| 2023/08/01 | 3,560 | 3,595 | 3,560 | 3,595 | +35 | +1% | 16,100 |
| 2023/07/31 | 3,580 | 3,590 | 3,555 | 3,560 | +55 | +1.6% | 21,700 |
| 2023/07/28 | 3,500 | 3,540 | 3,455 | 3,505 | -60 | -1.7% | 59,100 |
| 2023/07/27 | 3,515 | 3,570 | 3,485 | 3,565 | +35 | +1% | 39,000 |
| 2023/07/26 | 3,530 | 3,540 | 3,505 | 3,530 | -10 | -0.3% | 16,600 |
| 2023/07/25 | 3,560 | 3,560 | 3,530 | 3,540 | +5 | +0.1% | 17,800 |
| 2023/07/24 | 3,580 | 3,580 | 3,525 | 3,535 | ±0 | ±0% | 15,300 |
| 2023/07/21 | 3,515 | 3,565 | 3,500 | 3,535 | +10 | +0.3% | 29,400 |
| 2023/07/20 | 3,575 | 3,580 | 3,525 | 3,525 | -50 | -1.4% | 17,600 |
| 2023/07/19 | 3,575 | 3,590 | 3,540 | 3,575 | +45 | +1.3% | 33,000 |
| 2023/07/18 | 3,475 | 3,545 | 3,475 | 3,530 | +40 | +1.1% | 29,000 |
| 2023/07/14 | 3,525 | 3,545 | 3,470 | 3,490 | -30 | -0.9% | 21,100 |
151～
200
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
