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 |
|---|---|---|---|---|---|---|---|
| 2000/08/02 | 932.5 | 932.5 | 917.5 | 920 | -12.5 | -1.3% | 28,000 |
| 2000/08/01 | 907.5 | 932.5 | 907.5 | 932.5 | +27.5 | +3% | 44,000 |
| 2000/07/31 | 870 | 905 | 830 | 905 | -27.5 | -2.9% | 136,000 |
| 2000/07/28 | 992.5 | 992.5 | 932.5 | 932.5 | -65 | -6.5% | 128,000 |
| 2000/07/27 | 1,000 | 1,007.5 | 977.5 | 997.5 | -52.5 | -5% | 60,000 |
| 2000/07/26 | 1,045 | 1,050 | 997.5 | 1,050 | +25 | +2.4% | 152,000 |
| 2000/07/25 | 972.5 | 1,037.5 | 972.5 | 1,025 | -35 | -3.3% | 112,000 |
| 2000/07/24 | 1,125 | 1,125 | 1,040 | 1,060 | -102.5 | -8.8% | 52,000 |
| 2000/07/21 | 1,137.5 | 1,187.5 | 1,137.5 | 1,162.5 | -12.5 | -1.1% | 20,000 |
| 2000/07/19 | 1,175 | 1,175 | 1,175 | 1,175 | -75 | -6% | 12,000 |
| 2000/07/18 | 1,287.5 | 1,287.5 | 1,250 | 1,250 | -50 | -3.8% | 12,000 |
| 2000/07/17 | 1,302.5 | 1,302.5 | 1,300 | 1,300 | ±0 | ±0% | 8,000 |
| 2000/07/14 | 1,287.5 | 1,300 | 1,262.5 | 1,300 | - | - | 60,000 |
| 2000/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/12 | 1,332.5 | 1,332.5 | 1,310 | 1,325 | -12.5 | -0.9% | 28,000 |
| 2000/07/11 | 1,375 | 1,387.5 | 1,337.5 | 1,337.5 | -37.5 | -2.7% | 56,000 |
| 2000/07/10 | 1,337.5 | 1,397.5 | 1,317.5 | 1,375 | +100 | +7.8% | 100,000 |
| 2000/07/07 | 1,277.5 | 1,287.5 | 1,270 | 1,275 | +2.5 | +0.2% | 52,000 |
| 2000/07/06 | 1,287.5 | 1,287.5 | 1,260 | 1,272.5 | -27.5 | -2.1% | 60,000 |
| 2000/07/05 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | +2.5 | +0.2% | 28,000 |
| 2000/07/04 | 1,265 | 1,300 | 1,265 | 1,297.5 | +35 | +2.8% | 52,000 |
| 2000/07/03 | 1,302.5 | 1,302.5 | 1,262.5 | 1,262.5 | -40 | -3.1% | 40,000 |
| 2000/06/30 | 1,325 | 1,345 | 1,300 | 1,302.5 | -22.5 | -1.7% | 52,000 |
| 2000/06/29 | 1,302.5 | 1,340 | 1,280 | 1,325 | ±0 | ±0% | 68,000 |
| 2000/06/28 | 1,342.5 | 1,342.5 | 1,292.5 | 1,325 | -25 | -1.9% | 48,000 |
| 2000/06/27 | 1,352.5 | 1,375 | 1,317.5 | 1,350 | -2.5 | -0.2% | 36,000 |
| 2000/06/26 | 1,350 | 1,425 | 1,337.5 | 1,352.5 | -17.5 | -1.3% | 96,000 |
| 2000/06/23 | 1,260 | 1,450 | 1,260 | 1,370 | +67.5 | +5.2% | 452,000 |
| 2000/06/22 | 1,262.5 | 1,350 | 1,252.5 | 1,302.5 | +40 | +3.2% | 428,000 |
| 2000/06/21 | 1,275 | 1,300 | 1,250 | 1,262.5 | +25 | +2% | 292,000 |
| 2000/06/20 | 1,125 | 1,237.5 | 1,122.5 | 1,237.5 | +125 | +11.2% | 336,000 |
| 2000/06/19 | 1,072.5 | 1,112.5 | 1,050 | 1,112.5 | +65 | +6.2% | 96,000 |
| 2000/06/16 | 1,040 | 1,047.5 | 1,037.5 | 1,047.5 | -2.5 | -0.2% | 20,000 |
| 2000/06/15 | 1,025 | 1,050 | 1,025 | 1,050 | +12.5 | +1.2% | 12,000 |
| 2000/06/14 | 1,002.5 | 1,037.5 | 1,002.5 | 1,037.5 | +10 | +1% | 28,000 |
| 2000/06/13 | 1,075 | 1,100 | 1,027.5 | 1,027.5 | -60 | -5.5% | 56,000 |
| 2000/06/12 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +25 | +2.4% | 20,000 |
| 2000/06/09 | 1,100 | 1,100 | 1,062.5 | 1,062.5 | -35 | -3.2% | 60,000 |
| 2000/06/08 | 1,075 | 1,097.5 | 1,062.5 | 1,097.5 | +35 | +3.3% | 52,000 |
| 2000/06/07 | 1,075 | 1,100 | 1,050 | 1,062.5 | -37.5 | -3.4% | 32,000 |
| 2000/06/06 | 1,097.5 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 60,000 |
| 2000/06/05 | 1,120 | 1,137.5 | 1,100 | 1,100 | +17.5 | +1.6% | 212,000 |
| 2000/06/02 | 1,062.5 | 1,112.5 | 1,057.5 | 1,082.5 | +65 | +6.4% | 256,000 |
| 2000/06/01 | 1,077.5 | 1,077.5 | 1,017.5 | 1,017.5 | -67.5 | -6.2% | 64,000 |
| 2000/05/31 | 1,087.5 | 1,100 | 1,075 | 1,085 | +60 | +5.9% | 148,000 |
| 2000/05/30 | 1,000 | 1,027.5 | 987.5 | 1,025 | +62.5 | +6.5% | 112,000 |
| 2000/05/29 | 962.5 | 962.5 | 962.5 | 962.5 | -12.5 | -1.3% | 4,000 |
| 2000/05/26 | 950 | 975 | 937.5 | 975 | +12.5 | +1.3% | 108,000 |
| 2000/05/25 | 902.5 | 962.5 | 902.5 | 962.5 | +62.5 | +6.9% | 236,000 |
| 2000/05/24 | 800 | 900 | 800 | 900 | +72.5 | +8.8% | 104,000 |
6101～
6150
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
