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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 3,500 | 3,540 | 3,475 | 3,520 | +5 | +0.1% | 31,500 |
| 2023/07/12 | 3,630 | 3,630 | 3,515 | 3,515 | -85 | -2.4% | 41,000 |
| 2023/07/11 | 3,620 | 3,640 | 3,590 | 3,600 | +30 | +0.8% | 23,400 |
| 2023/07/10 | 3,565 | 3,615 | 3,550 | 3,570 | +30 | +0.8% | 35,900 |
| 2023/07/07 | 3,595 | 3,615 | 3,540 | 3,540 | -90 | -2.5% | 43,800 |
| 2023/07/06 | 3,700 | 3,700 | 3,630 | 3,630 | -100 | -2.7% | 34,100 |
| 2023/07/05 | 3,720 | 3,745 | 3,690 | 3,730 | -15 | -0.4% | 29,400 |
| 2023/07/04 | 3,765 | 3,765 | 3,705 | 3,745 | -15 | -0.4% | 42,500 |
| 2023/07/03 | 3,670 | 3,795 | 3,665 | 3,760 | +135 | +3.7% | 70,400 |
| 2023/06/30 | 3,650 | 3,665 | 3,605 | 3,625 | ±0 | ±0% | 38,100 |
| 2023/06/29 | 3,560 | 3,670 | 3,545 | 3,625 | +10 | +0.3% | 130,400 |
| 2023/06/28 | 3,610 | 3,615 | 3,555 | 3,615 | +55 | +1.5% | 133,200 |
| 2023/06/27 | 3,575 | 3,580 | 3,550 | 3,560 | -40 | -1.1% | 60,500 |
| 2023/06/26 | 3,565 | 3,620 | 3,555 | 3,600 | +35 | +1% | 70,200 |
| 2023/06/23 | 3,690 | 3,700 | 3,550 | 3,565 | -60 | -1.7% | 82,400 |
| 2023/06/22 | 3,580 | 3,675 | 3,560 | 3,625 | +70 | +2% | 133,200 |
| 2023/06/21 | 3,475 | 3,560 | 3,465 | 3,555 | +85 | +2.4% | 62,600 |
| 2023/06/20 | 3,460 | 3,480 | 3,450 | 3,470 | -15 | -0.4% | 28,300 |
| 2023/06/19 | 3,460 | 3,485 | 3,435 | 3,485 | +50 | +1.5% | 43,200 |
| 2023/06/16 | 3,465 | 3,465 | 3,430 | 3,435 | ±0 | ±0% | 44,600 |
| 2023/06/15 | 3,420 | 3,465 | 3,405 | 3,435 | +5 | +0.1% | 38,100 |
| 2023/06/14 | 3,440 | 3,465 | 3,415 | 3,430 | +35 | +1% | 44,400 |
| 2023/06/13 | 3,400 | 3,400 | 3,385 | 3,395 | +15 | +0.4% | 29,500 |
| 2023/06/12 | 3,380 | 3,395 | 3,365 | 3,380 | +25 | +0.7% | 49,100 |
| 2023/06/09 | 3,360 | 3,385 | 3,325 | 3,355 | ±0 | ±0% | 60,600 |
| 2023/06/08 | 3,350 | 3,375 | 3,345 | 3,355 | +20 | +0.6% | 44,000 |
| 2023/06/07 | 3,360 | 3,380 | 3,325 | 3,335 | -5 | -0.1% | 43,000 |
| 2023/06/06 | 3,300 | 3,340 | 3,280 | 3,340 | +35 | +1.1% | 32,200 |
| 2023/06/05 | 3,325 | 3,325 | 3,290 | 3,305 | +50 | +1.5% | 37,600 |
| 2023/06/02 | 3,220 | 3,265 | 3,210 | 3,255 | +30 | +0.9% | 31,000 |
| 2023/06/01 | 3,270 | 3,270 | 3,215 | 3,225 | -35 | -1.1% | 34,600 |
| 2023/05/31 | 3,300 | 3,315 | 3,260 | 3,260 | -55 | -1.7% | 51,800 |
| 2023/05/30 | 3,330 | 3,355 | 3,300 | 3,315 | -20 | -0.6% | 54,700 |
| 2023/05/29 | 3,405 | 3,410 | 3,335 | 3,335 | -45 | -1.3% | 32,700 |
| 2023/05/26 | 3,395 | 3,420 | 3,380 | 3,380 | -30 | -0.9% | 27,700 |
| 2023/05/25 | 3,400 | 3,410 | 3,385 | 3,410 | +10 | +0.3% | 27,500 |
| 2023/05/24 | 3,400 | 3,430 | 3,385 | 3,400 | -20 | -0.6% | 25,300 |
| 2023/05/23 | 3,455 | 3,475 | 3,415 | 3,420 | -55 | -1.6% | 35,700 |
| 2023/05/22 | 3,495 | 3,495 | 3,450 | 3,475 | -25 | -0.7% | 30,800 |
| 2023/05/19 | 3,450 | 3,525 | 3,450 | 3,500 | +50 | +1.4% | 59,100 |
| 2023/05/18 | 3,410 | 3,455 | 3,410 | 3,450 | +35 | +1% | 47,100 |
| 2023/05/17 | 3,445 | 3,445 | 3,415 | 3,415 | -30 | -0.9% | 36,200 |
| 2023/05/16 | 3,445 | 3,455 | 3,390 | 3,445 | -10 | -0.3% | 54,400 |
| 2023/05/15 | 3,430 | 3,455 | 3,385 | 3,455 | ±0 | ±0% | 64,600 |
201～
250
件表示中 / 5771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 | 534,000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 |
| 日信号 | 101,000円 | +1.5% | +11.5% | 3.07% | 11.05倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| 日セラミ | 246,000円 | +6.3% | +3.5% | 4.07% | 14.72倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| オプテックスＧ | 174,000円 | +8.2% | +5.5% | 2.30% | 12.38倍 | 1.41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 | 201,500円 | -4.2% | -20.4% | 1.74% | 18.19倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
