ローツェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,465.5 | 1,482 | 1,436.5 | 1,469 | +3.5 | +0.2% | 1,495,500 |
| 2025/05/01 | 1,423.5 | 1,469 | 1,417 | 1,465.5 | +40 | +2.8% | 1,582,900 |
| 2025/04/30 | 1,436 | 1,446 | 1,400 | 1,425.5 | -27.5 | -1.9% | 1,926,500 |
| 2025/04/28 | 1,520 | 1,521.5 | 1,436 | 1,453 | -54.5 | -3.6% | 2,252,700 |
| 2025/04/25 | 1,510 | 1,544 | 1,486 | 1,507.5 | +66.5 | +4.6% | 2,161,600 |
| 2025/04/24 | 1,449.5 | 1,476.5 | 1,432 | 1,441 | +6 | +0.4% | 2,314,700 |
| 2025/04/23 | 1,404 | 1,447 | 1,398.5 | 1,435 | +91 | +6.8% | 2,830,100 |
| 2025/04/22 | 1,360 | 1,375 | 1,337.5 | 1,344 | -34.5 | -2.5% | 1,842,700 |
| 2025/04/21 | 1,385.5 | 1,419.5 | 1,373.5 | 1,378.5 | -22 | -1.6% | 1,398,200 |
| 2025/04/18 | 1,399.5 | 1,422 | 1,380 | 1,400.5 | -13 | -0.9% | 1,681,500 |
| 2025/04/17 | 1,376 | 1,420 | 1,366 | 1,413.5 | +38 | +2.8% | 3,707,400 |
| 2025/04/16 | 1,467 | 1,474 | 1,360.5 | 1,375.5 | -121.5 | -8.1% | 4,448,600 |
| 2025/04/15 | 1,454 | 1,539 | 1,432 | 1,497 | +44.5 | +3.1% | 7,282,900 |
| 2025/04/14 | 1,339.5 | 1,484.5 | 1,336 | 1,452.5 | +233 | +19.1% | 10,619,000 |
| 2025/04/11 | 1,198 | 1,227.5 | 1,157 | 1,219.5 | -8.5 | -0.7% | 2,535,600 |
| 2025/04/10 | 1,298.5 | 1,298.5 | 1,220 | 1,228 | +129.5 | +11.8% | 2,094,500 |
| 2025/04/09 | 1,102 | 1,118 | 1,068 | 1,098.5 | -81.5 | -6.9% | 1,988,000 |
| 2025/04/08 | 1,116 | 1,188.5 | 1,116 | 1,180 | +149.5 | +14.5% | 2,616,000 |
| 2025/04/07 | 978 | 1,078 | 966.2 | 1,030.5 | -172.5 | -14.3% | 4,051,600 |
| 2025/04/04 | 1,280 | 1,288 | 1,179 | 1,203 | -131.5 | -9.9% | 3,006,200 |
| 2025/04/03 | 1,303 | 1,345 | 1,300 | 1,334.5 | -88.5 | -6.2% | 2,280,200 |
| 2025/04/02 | 1,390.5 | 1,428 | 1,378 | 1,423 | +32.5 | +2.3% | 1,410,100 |
| 2025/04/01 | 1,402 | 1,422 | 1,382.5 | 1,390.5 | -10 | -0.7% | 1,336,300 |
| 2025/03/31 | 1,454 | 1,457 | 1,400.5 | 1,400.5 | -106.5 | -7.1% | 1,912,800 |
| 2025/03/28 | 1,527.5 | 1,531.5 | 1,501 | 1,507 | -31 | -2% | 1,036,900 |
| 2025/03/27 | 1,545.5 | 1,565.5 | 1,522.5 | 1,538 | -22.5 | -1.4% | 1,352,200 |
| 2025/03/26 | 1,562 | 1,581 | 1,556.5 | 1,560.5 | +2 | +0.1% | 1,041,100 |
| 2025/03/25 | 1,613.5 | 1,614 | 1,556.5 | 1,558.5 | -22 | -1.4% | 1,225,100 |
| 2025/03/24 | 1,635 | 1,636 | 1,575 | 1,580.5 | -71 | -4.3% | 1,394,300 |
| 2025/03/21 | 1,648 | 1,686.5 | 1,643 | 1,651.5 | -21 | -1.3% | 1,085,500 |
| 2025/03/19 | 1,691 | 1,707.5 | 1,668.5 | 1,672.5 | -37.5 | -2.2% | 1,319,200 |
| 2025/03/18 | 1,673 | 1,712 | 1,651.5 | 1,710 | +69.5 | +4.2% | 1,488,400 |
| 2025/03/17 | 1,649.5 | 1,663.5 | 1,638 | 1,640.5 | +15.5 | +1% | 1,145,100 |
| 2025/03/14 | 1,592 | 1,630 | 1,583.5 | 1,625 | +44 | +2.8% | 1,027,100 |
| 2025/03/13 | 1,600 | 1,622 | 1,581 | 1,581 | +2 | +0.1% | 1,047,000 |
| 2025/03/12 | 1,546 | 1,596 | 1,525 | 1,579 | +36.5 | +2.4% | 1,060,700 |
| 2025/03/11 | 1,511 | 1,552 | 1,497 | 1,542.5 | -31.5 | -2% | 1,625,000 |
| 2025/03/10 | 1,571.5 | 1,585.5 | 1,543 | 1,574 | -5 | -0.3% | 1,245,500 |
| 2025/03/07 | 1,556 | 1,590 | 1,556 | 1,579 | -17 | -1.1% | 987,200 |
| 2025/03/06 | 1,630 | 1,638 | 1,590.5 | 1,596 | -18 | -1.1% | 1,235,700 |
| 2025/03/05 | 1,593 | 1,623 | 1,565 | 1,614 | +33.5 | +2.1% | 1,562,500 |
| 2025/03/04 | 1,589 | 1,599 | 1,550.5 | 1,580.5 | -31.5 | -2% | 1,540,300 |
| 2025/03/03 | 1,657 | 1,671 | 1,606.5 | 1,612 | -18 | -1.1% | 1,724,000 |
| 2025/02/28 | 1,700 | 1,713 | 1,627 | 1,630 | -129.5 | -7.4% | 2,608,900 |
| 2025/02/27 | 1,752 | 1,803.5 | 1,728.5 | 1,759.5 | +31.5 | +1.8% | 2,517,600 |
| 2025/02/26 | 1,719 | 1,748 | 1,705.5 | 1,728 | -27.5 | -1.6% | 2,075,500 |
| 2025/02/25 | 1,850 | 1,867 | 1,751.5 | 1,755.5 | -181.5 | -9.4% | 4,958,900 |
| 2025/02/21 | 1,731 | 1,941 | 1,730 | 1,937 | +177.5 | +10.1% | 7,270,900 |
| 2025/02/20 | 1,726 | 1,777 | 1,717 | 1,759.5 | +33 | +1.9% | 3,069,000 |
| 2025/02/19 | 1,668.5 | 1,729.5 | 1,654 | 1,726.5 | +58 | +3.5% | 1,992,800 |
1～
50
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「ローツェ」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 |
|---|---|---|---|---|---|---|---|---|
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 竹内製作 | 453,000円 | - | - | - | - | 1.25倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
