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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,470 | 3,565 | 3,458 | 3,565 | +200 | +5.9% | 2,294,800 |
| 2026/09/17 | 3,535 | 3,546 | 3,345 | 3,365 | -118 | -3.4% | 1,262,500 |
| 2026/09/16 | 3,403 | 3,488 | 3,390 | 3,483 | +19 | +0.5% | 827,700 |
| 2026/09/15 | 3,314 | 3,473 | 3,306 | 3,464 | +80 | +2.4% | 1,070,500 |
| 2026/09/14 | 3,333 | 3,416 | 3,262 | 3,384 | -80 | -2.3% | 1,162,800 |
| 2026/09/11 | 3,439 | 3,486 | 3,365 | 3,464 | -185 | -5.1% | 1,567,300 |
| 2026/09/10 | 3,630 | 3,665 | 3,527 | 3,649 | -20 | -0.5% | 1,333,100 |
| 2026/09/09 | 3,687 | 3,790 | 3,659 | 3,669 | +14 | +0.4% | 1,169,200 |
| 2026/09/08 | 3,800 | 3,877 | 3,655 | 3,655 | -189 | -4.9% | 874,000 |
| 2026/09/07 | 3,820 | 3,895 | 3,781 | 3,844 | +94 | +2.5% | 1,159,600 |
| 2026/09/04 | 3,754 | 3,783 | 3,680 | 3,750 | +9 | +0.2% | 1,118,500 |
| 2026/09/03 | 3,850 | 3,868 | 3,741 | 3,741 | -76 | -2% | 1,097,900 |
| 2026/09/02 | 3,785 | 3,869 | 3,769 | 3,817 | -114 | -2.9% | 1,231,900 |
| 2026/09/01 | 3,975 | 3,992 | 3,891 | 3,931 | -132 | -3.2% | 1,032,000 |
| 2026/08/31 | 3,902 | 4,103 | 3,894 | 4,063 | -17 | -0.4% | 1,203,200 |
| 2026/08/28 | 4,123 | 4,172 | 4,072 | 4,080 | -25 | -0.6% | 1,023,400 |
| 2026/08/27 | 4,148 | 4,203 | 4,021 | 4,105 | +33 | +0.8% | 1,175,100 |
| 2026/08/26 | 4,036 | 4,099 | 3,957 | 4,072 | +13 | +0.3% | 1,443,200 |
| 2026/08/25 | 3,883 | 4,085 | 3,875 | 4,059 | +106 | +2.7% | 1,440,600 |
| 2026/08/24 | 3,946 | 4,110 | 3,936 | 3,953 | +24 | +0.6% | 1,792,100 |
| 2026/08/21 | 3,801 | 3,959 | 3,801 | 3,929 | +36 | +0.9% | 909,000 |
| 2026/08/20 | 3,872 | 3,931 | 3,844 | 3,893 | -24 | -0.6% | 1,084,200 |
| 2026/08/19 | 3,904 | 4,049 | 3,872 | 3,917 | -267 | -6.4% | 1,879,000 |
| 2026/08/18 | 4,433 | 4,453 | 4,173 | 4,184 | -179 | -4.1% | 1,487,300 |
| 2026/08/17 | 4,363 | 4,374 | 4,234 | 4,363 | +26 | +0.6% | 1,377,400 |
| 2026/08/14 | 4,322 | 4,455 | 4,261 | 4,337 | +84 | +2% | 1,856,200 |
| 2026/08/13 | 4,380 | 4,503 | 4,236 | 4,253 | +153 | +3.7% | 3,086,400 |
| 2026/08/12 | 4,050 | 4,124 | 3,921 | 4,100 | +61 | +1.5% | 3,180,200 |
| 2026/08/10 | 4,024 | 4,093 | 3,966 | 4,039 | +85 | +2.1% | 1,465,800 |
| 2026/08/07 | 4,200 | 4,206 | 3,890 | 3,954 | -211 | -5.1% | 2,338,300 |
| 2026/08/06 | 4,293 | 4,348 | 4,069 | 4,165 | -333 | -7.4% | 1,988,400 |
| 2026/08/05 | 4,400 | 4,524 | 4,372 | 4,498 | +206 | +4.8% | 2,816,700 |
| 2026/08/04 | 4,045 | 4,338 | 4,030 | 4,292 | +317 | +8% | 3,329,700 |
| 2026/08/03 | 3,881 | 4,107 | 3,838 | 3,975 | -14 | -0.4% | 4,282,500 |
| 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 |
1～
50
件表示中 / 7044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 | 356,500円 | +23.5% | +17.2% | 0.56% | 22.23倍 | 4.75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 | 208,300円 | -2.3% | +155.7% | 3.36% | 13.26倍 | 0.84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 | 925,500円 | +0.4% | -1.6% | 2.16% | 10.92倍 | 2.37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 |
| ハーモニック | 620,000円 | +25.1% | +223.0% | 0.32% | 97.84倍 | 7.30倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オルガノ | 1,239,500円 | +12.6% | +4.9% | 1.77% | 19.00倍 | 3.99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 |
市場注目の銘柄
チャート関連のコラム
