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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,802.5 | 1,847.5 | 1,793 | 1,835.5 | +14.5 | +0.8% | 976,900 |
| 2025/08/20 | 1,890 | 1,894.5 | 1,815 | 1,821 | -88.5 | -4.6% | 1,259,500 |
| 2025/08/19 | 1,869 | 1,936 | 1,864 | 1,909.5 | +48 | +2.6% | 1,100,300 |
| 2025/08/18 | 1,939.5 | 1,941.5 | 1,861 | 1,861.5 | -57 | -3% | 1,415,300 |
| 2025/08/15 | 1,911.5 | 1,947 | 1,884 | 1,918.5 | +33.5 | +1.8% | 1,572,100 |
| 2025/08/14 | 1,911 | 1,916.5 | 1,882.5 | 1,885 | -34.5 | -1.8% | 1,087,500 |
| 2025/08/13 | 2,001 | 2,005 | 1,903 | 1,919.5 | -71.5 | -3.6% | 1,715,400 |
| 2025/08/12 | 1,976.5 | 2,029 | 1,975 | 1,991 | +46.5 | +2.4% | 1,388,600 |
| 2025/08/08 | 1,925 | 1,977 | 1,913.5 | 1,944.5 | +12.5 | +0.6% | 1,220,600 |
| 2025/08/07 | 1,935 | 1,990 | 1,918.5 | 1,932 | -32 | -1.6% | 1,202,200 |
| 2025/08/06 | 1,951 | 1,969.5 | 1,919 | 1,964 | -16 | -0.8% | 1,373,700 |
| 2025/08/05 | 1,912.5 | 1,999.5 | 1,901 | 1,980 | +75 | +3.9% | 1,547,600 |
| 2025/08/04 | 1,878.5 | 1,942.5 | 1,876 | 1,905 | -52.5 | -2.7% | 1,284,300 |
| 2025/08/01 | 1,937 | 1,973 | 1,870 | 1,957.5 | -106.5 | -5.2% | 2,727,100 |
| 2025/07/31 | 1,967.5 | 2,064 | 1,961.5 | 2,064 | +118.5 | +6.1% | 2,021,600 |
| 2025/07/30 | 1,965.5 | 1,966.5 | 1,935 | 1,945.5 | -3.5 | -0.2% | 874,600 |
| 2025/07/29 | 1,956 | 1,996.5 | 1,946.5 | 1,949 | -26.5 | -1.3% | 1,187,600 |
| 2025/07/28 | 1,950 | 1,982.5 | 1,920.5 | 1,975.5 | -11 | -0.6% | 1,425,300 |
| 2025/07/25 | 1,980 | 2,017.5 | 1,964 | 1,986.5 | +6.5 | +0.3% | 1,294,600 |
| 2025/07/24 | 2,017 | 2,042 | 1,971 | 1,980 | -17.5 | -0.9% | 1,956,500 |
| 2025/07/23 | 1,952 | 2,024 | 1,923 | 1,997.5 | +48.5 | +2.5% | 1,631,700 |
| 2025/07/22 | 1,930 | 1,960.5 | 1,909.5 | 1,949 | +14 | +0.7% | 1,252,500 |
| 2025/07/18 | 1,900.5 | 1,965 | 1,868.5 | 1,935 | +38.5 | +2% | 2,320,500 |
| 2025/07/17 | 1,879.5 | 1,905.5 | 1,840 | 1,896.5 | +14.5 | +0.8% | 1,442,700 |
| 2025/07/16 | 1,944.5 | 1,987 | 1,874 | 1,882 | -62.5 | -3.2% | 3,451,900 |
| 2025/07/15 | 1,907.5 | 1,952 | 1,845.5 | 1,944.5 | +20.5 | +1.1% | 2,702,300 |
| 2025/07/14 | 1,862 | 1,962.5 | 1,818 | 1,924 | -50 | -2.5% | 4,540,100 |
| 2025/07/11 | 1,944 | 1,995.5 | 1,940 | 1,974 | +50.5 | +2.6% | 1,782,300 |
| 2025/07/10 | 1,940 | 1,949 | 1,903 | 1,923.5 | -17.5 | -0.9% | 1,512,900 |
| 2025/07/09 | 2,035 | 2,036 | 1,937.5 | 1,941 | -65 | -3.2% | 1,554,200 |
| 2025/07/08 | 1,939 | 2,006.5 | 1,930 | 2,006 | +65.5 | +3.4% | 1,347,300 |
| 2025/07/07 | 1,967 | 1,968 | 1,913.5 | 1,940.5 | -34.5 | -1.7% | 1,186,000 |
| 2025/07/04 | 2,000 | 2,013.5 | 1,955 | 1,975 | +1 | +0.1% | 1,464,500 |
| 2025/07/03 | 1,954 | 1,998 | 1,938.5 | 1,974 | +58 | +3% | 1,604,800 |
| 2025/07/02 | 1,909 | 1,958 | 1,895.5 | 1,916 | -73 | -3.7% | 2,825,600 |
| 2025/07/01 | 2,034 | 2,050 | 1,980 | 1,989 | -64 | -3.1% | 2,150,100 |
| 2025/06/30 | 2,099.5 | 2,164.5 | 2,047 | 2,053 | -8.5 | -0.4% | 3,935,500 |
| 2025/06/27 | 1,990 | 2,085 | 1,986 | 2,061.5 | +105 | +5.4% | 3,827,700 |
| 2025/06/26 | 1,949.5 | 1,965 | 1,924 | 1,956.5 | +33 | +1.7% | 1,959,600 |
| 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 |
1～
50
件表示中 / 6781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 | 183,500円 | +3.0% | -13.6% | 0.93% | 13.55倍 | 2.70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 |
| ナブテスコ | 311,200円 | +6.4% | +42.2% | 2.57% | 25.62倍 | 1.38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 |
| 三浦工 | 285,600円 | +8.0% | +24.5% | 2.35% | 12.47倍 | 1.62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 | 428,900円 | +2.6% | +5.5% | 4.20% | 16.77倍 | 2.22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 |
| 牧野フ | 1,148,000円 | +2.5% | +9.5% | 0.00% | 14.92倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
