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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,826 | 4,032 | 3,754 | 3,989 | +583 | +17.1% | 4,484,400 |
| 2026/07/30 | 3,435 | 3,563 | 3,320 | 3,406 | -44 | -1.3% | 3,558,600 |
| 2026/07/29 | 3,758 | 3,778 | 3,331 | 3,450 | -378 | -9.9% | 5,160,600 |
| 2026/07/28 | 4,092 | 4,134 | 3,812 | 3,828 | -684 | -15.2% | 3,205,000 |
| 2026/07/27 | 4,449 | 4,528 | 4,251 | 4,512 | +117 | +2.7% | 2,164,800 |
| 2026/07/24 | 4,591 | 4,680 | 4,395 | 4,395 | -233 | -5% | 2,366,500 |
| 2026/07/23 | 4,706 | 4,828 | 4,587 | 4,628 | +132 | +2.9% | 2,811,100 |
| 2026/07/22 | 4,600 | 4,865 | 4,496 | 4,496 | +153 | +3.5% | 4,023,700 |
| 2026/07/21 | 4,430 | 4,455 | 4,200 | 4,343 | -60 | -1.4% | 2,713,500 |
| 2026/07/17 | 4,340 | 4,428 | 4,200 | 4,403 | -273 | -5.8% | 3,780,800 |
| 2026/07/16 | 4,751 | 4,868 | 4,586 | 4,676 | -274 | -5.5% | 3,533,100 |
| 2026/07/15 | 4,515 | 5,149 | 4,501 | 4,950 | +458 | +10.2% | 5,518,300 |
| 2026/07/14 | 4,547 | 4,623 | 4,275 | 4,492 | -192 | -4.1% | 3,398,000 |
| 2026/07/13 | 4,585 | 5,023 | 4,575 | 4,684 | +29 | +0.6% | 3,992,900 |
| 2026/07/10 | 4,936 | 5,121 | 4,593 | 4,655 | +69 | +1.5% | 9,136,100 |
| 2026/07/09 | 4,624 | 4,659 | 4,471 | 4,586 | +242 | +5.6% | 2,997,600 |
| 2026/07/08 | 4,270 | 4,480 | 4,203 | 4,344 | -66 | -1.5% | 1,886,300 |
| 2026/07/07 | 4,622 | 4,668 | 4,363 | 4,410 | -335 | -7.1% | 1,921,200 |
| 2026/07/06 | 4,943 | 4,953 | 4,622 | 4,745 | -195 | -3.9% | 1,651,100 |
| 2026/07/03 | 4,398 | 4,945 | 4,331 | 4,940 | +239 | +5.1% | 2,099,200 |
| 2026/07/02 | 4,826 | 4,882 | 4,637 | 4,701 | -379 | -7.5% | 1,728,900 |
| 2026/07/01 | 4,967 | 5,199 | 4,967 | 5,080 | +240 | +5% | 2,262,800 |
| 2026/06/30 | 4,650 | 4,912 | 4,539 | 4,840 | +325 | +7.2% | 1,998,200 |
| 2026/06/29 | 4,577 | 4,580 | 4,317 | 4,515 | -15 | -0.3% | 1,408,600 |
| 2026/06/26 | 4,741 | 4,839 | 4,484 | 4,530 | -306 | -6.3% | 1,486,400 |
| 2026/06/25 | 4,663 | 4,877 | 4,624 | 4,836 | +383 | +8.6% | 2,067,500 |
| 2026/06/24 | 4,650 | 4,699 | 4,355 | 4,453 | -127 | -2.8% | 1,646,000 |
| 2026/06/23 | 5,010 | 5,030 | 4,580 | 4,580 | -440 | -8.8% | 1,491,600 |
| 2026/06/22 | 4,900 | 5,148 | 4,900 | 5,020 | +156 | +3.2% | 1,548,900 |
| 2026/06/19 | 5,030 | 5,048 | 4,790 | 4,864 | +34 | +0.7% | 2,181,600 |
| 2026/06/18 | 4,540 | 4,883 | 4,535 | 4,830 | +276 | +6.1% | 2,578,900 |
| 2026/06/17 | 4,309 | 4,580 | 4,305 | 4,554 | +144 | +3.3% | 1,602,600 |
| 2026/06/16 | 4,482 | 4,555 | 4,375 | 4,410 | -95 | -2.1% | 1,658,600 |
| 2026/06/15 | 4,340 | 4,519 | 4,286 | 4,505 | +337 | +8.1% | 1,768,000 |
| 2026/06/12 | 4,066 | 4,219 | 4,060 | 4,168 | +327 | +8.5% | 1,870,900 |
| 2026/06/11 | 3,727 | 3,872 | 3,659 | 3,841 | -26 | -0.7% | 1,342,600 |
| 2026/06/10 | 3,812 | 4,019 | 3,788 | 3,867 | -45 | -1.2% | 1,331,900 |
| 2026/06/09 | 4,051 | 4,060 | 3,822 | 3,912 | -30 | -0.8% | 2,074,800 |
| 2026/06/08 | 3,809 | 4,084 | 3,807 | 3,942 | -287 | -6.8% | 2,269,300 |
| 2026/06/05 | 4,114 | 4,289 | 4,002 | 4,229 | -195 | -4.4% | 2,018,400 |
| 2026/06/04 | 4,216 | 4,590 | 4,213 | 4,424 | +208 | +4.9% | 3,089,500 |
| 2026/06/03 | 4,039 | 4,314 | 3,959 | 4,216 | +381 | +9.9% | 3,050,000 |
| 2026/06/02 | 3,780 | 3,835 | 3,616 | 3,835 | -13 | -0.3% | 1,132,800 |
| 2026/06/01 | 3,890 | 3,989 | 3,818 | 3,848 | -85 | -2.2% | 1,185,400 |
| 2026/05/29 | 4,050 | 4,097 | 3,843 | 3,933 | +39 | +1% | 2,132,700 |
| 2026/05/28 | 3,840 | 3,989 | 3,742 | 3,894 | +27 | +0.7% | 1,285,800 |
| 2026/05/27 | 4,033 | 4,068 | 3,854 | 3,867 | -26 | -0.7% | 1,290,700 |
| 2026/05/26 | 3,998 | 4,016 | 3,875 | 3,893 | -107 | -2.7% | 1,281,500 |
| 2026/05/25 | 4,020 | 4,114 | 3,982 | 4,000 | +113 | +2.9% | 1,431,600 |
| 2026/05/22 | 3,822 | 3,922 | 3,755 | 3,887 | +135 | +3.6% | 1,043,700 |
1～
50
件表示中 / 7010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 | 402,900円 | +23.5% | +17.2% | 0.50% | 25.13倍 | 5.36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 |
| ジェイテクト | 212,600円 | -2.3% | +155.7% | 3.29% | 13.54倍 | 0.85倍 |
|
世界トップの電動パワステ等自動車部品、車・産機向け軸受け（ベアリング）、工作機械が３本柱 |
| 三井海洋 | 1,004,500円 | +0.4% | -1.6% | 1.99% | 11.85倍 | 3.02倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 1,440,000円 | +12.6% | +4.9% | 1.53% | 22.07倍 | 4.63倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 511,800円 | +2.2% | +16.3% | 2.83% | 17.89倍 | 0.89倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
