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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 1,904 | 1,939.5 | 1,863 | 1,923.5 | +70 | +3.8% | 2,200,400 |
| 2025/06/24 | 1,867 | 1,888 | 1,833 | 1,853.5 | +52 | +2.9% | 1,250,500 |
| 2025/06/23 | 1,809 | 1,821.5 | 1,774 | 1,801.5 | -47.5 | -2.6% | 1,071,700 |
| 2025/06/20 | 1,810 | 1,892 | 1,807 | 1,849 | +52.5 | +2.9% | 1,642,700 |
| 2025/06/19 | 1,849 | 1,859 | 1,792 | 1,796.5 | -62.5 | -3.4% | 952,900 |
| 2025/06/18 | 1,848.5 | 1,867 | 1,837.5 | 1,859 | -4 | -0.2% | 1,038,000 |
| 2025/06/17 | 1,868 | 1,904 | 1,852.5 | 1,863 | +81 | +4.5% | 2,637,200 |
| 2025/06/16 | 1,768 | 1,799 | 1,759.5 | 1,782 | +32.5 | +1.9% | 1,228,300 |
| 2025/06/13 | 1,815 | 1,827 | 1,742 | 1,749.5 | -95.5 | -5.2% | 1,651,900 |
| 2025/06/12 | 1,853 | 1,877 | 1,832.5 | 1,845 | -28.5 | -1.5% | 1,762,400 |
| 2025/06/11 | 1,787 | 1,892.5 | 1,786.5 | 1,873.5 | +97.5 | +5.5% | 3,771,500 |
| 2025/06/10 | 1,710 | 1,829.5 | 1,709 | 1,776 | +86 | +5.1% | 4,286,900 |
| 2025/06/09 | 1,690 | 1,705 | 1,659.5 | 1,690 | +22 | +1.3% | 994,600 |
| 2025/06/06 | 1,672 | 1,705 | 1,656.5 | 1,668 | +12 | +0.7% | 1,139,200 |
| 2025/06/05 | 1,634 | 1,680 | 1,634 | 1,656 | +28 | +1.7% | 1,178,200 |
| 2025/06/04 | 1,646 | 1,664 | 1,623.5 | 1,628 | +12 | +0.7% | 844,400 |
| 2025/06/03 | 1,604 | 1,636 | 1,603 | 1,616 | +17.5 | +1.1% | 767,800 |
| 2025/06/02 | 1,624 | 1,628.5 | 1,595 | 1,598.5 | -56 | -3.4% | 773,300 |
| 2025/05/30 | 1,674 | 1,684 | 1,642.5 | 1,654.5 | -35.5 | -2.1% | 858,700 |
| 2025/05/29 | 1,672 | 1,692.5 | 1,664 | 1,690 | +38 | +2.3% | 1,100,300 |
| 2025/05/28 | 1,673 | 1,683 | 1,645 | 1,652 | -0.5 | ±0% | 1,026,100 |
| 2025/05/27 | 1,639 | 1,665.5 | 1,618 | 1,652.5 | +19 | +1.2% | 1,355,900 |
| 2025/05/26 | 1,565 | 1,647 | 1,546 | 1,633.5 | +88 | +5.7% | 1,228,600 |
| 2025/05/23 | 1,540.5 | 1,573.5 | 1,539 | 1,545.5 | +1 | +0.1% | 633,800 |
| 2025/05/22 | 1,528.5 | 1,563 | 1,519 | 1,544.5 | -16.5 | -1.1% | 841,500 |
| 2025/05/21 | 1,576 | 1,585.5 | 1,556 | 1,561 | -24 | -1.5% | 656,300 |
| 2025/05/20 | 1,603 | 1,627 | 1,581 | 1,585 | +4.5 | +0.3% | 937,300 |
| 2025/05/19 | 1,580 | 1,599.5 | 1,576.5 | 1,580.5 | -25 | -1.6% | 845,900 |
| 2025/05/16 | 1,641 | 1,648 | 1,591 | 1,605.5 | -42 | -2.5% | 1,050,400 |
| 2025/05/15 | 1,675 | 1,688.5 | 1,638 | 1,647.5 | -56.5 | -3.3% | 1,235,700 |
| 2025/05/14 | 1,700 | 1,727 | 1,657 | 1,704 | +56 | +3.4% | 2,203,100 |
| 2025/05/13 | 1,660 | 1,679.5 | 1,633 | 1,648 | +45.5 | +2.8% | 2,499,300 |
| 2025/05/12 | 1,540 | 1,615.5 | 1,527.5 | 1,602.5 | +84 | +5.5% | 1,749,800 |
| 2025/05/09 | 1,550 | 1,552 | 1,512 | 1,518.5 | -29.5 | -1.9% | 1,752,900 |
| 2025/05/08 | 1,498 | 1,555.5 | 1,476.5 | 1,548 | +73 | +4.9% | 1,732,300 |
| 2025/05/07 | 1,479 | 1,482.5 | 1,460.5 | 1,475 | +6 | +0.4% | 1,080,600 |
| 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 |
1～
50
件表示中 / 6742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 | 192,300円 | +3.0% | -13.6% | 0.88% | 14.33倍 | 2.86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 |
| 三浦工 | 283,100円 | +8.0% | +24.5% | 2.37% | 12.36倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| アマノ | 443,000円 | +2.6% | +5.5% | 4.06% | 17.46倍 | 2.31倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 65,800円 | -4.6% | -24.3% | 5.17% | 45.95倍 | 0.49倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 254,300円 | +3.9% | +25.1% | 3.15% | 23.32倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
