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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 8,430 | 8,610 | 8,370 | 8,460 | ±0 | ±0% | 279,000 |
| 2022/07/28 | 8,700 | 8,740 | 8,330 | 8,460 | -20 | -0.2% | 464,800 |
| 2022/07/27 | 8,100 | 8,490 | 8,090 | 8,480 | +380 | +4.7% | 320,800 |
| 2022/07/26 | 8,060 | 8,180 | 8,050 | 8,100 | -40 | -0.5% | 193,000 |
| 2022/07/25 | 8,160 | 8,190 | 8,040 | 8,140 | -170 | -2% | 231,200 |
| 2022/07/22 | 8,220 | 8,390 | 8,200 | 8,310 | +110 | +1.3% | 301,900 |
| 2022/07/21 | 8,220 | 8,320 | 8,130 | 8,200 | +10 | +0.1% | 284,000 |
| 2022/07/20 | 8,200 | 8,340 | 8,140 | 8,190 | +270 | +3.4% | 453,400 |
| 2022/07/19 | 7,820 | 7,970 | 7,740 | 7,920 | +150 | +1.9% | 402,300 |
| 2022/07/15 | 8,100 | 8,110 | 7,760 | 7,770 | -180 | -2.3% | 574,700 |
| 2022/07/14 | 7,680 | 8,080 | 7,580 | 7,950 | +190 | +2.4% | 764,200 |
| 2022/07/13 | 7,770 | 7,940 | 7,630 | 7,760 | -90 | -1.1% | 790,900 |
| 2022/07/12 | 8,350 | 8,360 | 7,790 | 7,850 | -780 | -9% | 1,468,600 |
| 2022/07/11 | 8,860 | 8,860 | 8,460 | 8,630 | +70 | +0.8% | 513,900 |
| 2022/07/08 | 8,520 | 8,760 | 8,460 | 8,560 | +260 | +3.1% | 406,200 |
| 2022/07/07 | 8,190 | 8,340 | 8,060 | 8,300 | +160 | +2% | 180,300 |
| 2022/07/06 | 8,150 | 8,370 | 8,140 | 8,140 | -90 | -1.1% | 186,200 |
| 2022/07/05 | 8,200 | 8,350 | 8,120 | 8,230 | +160 | +2% | 200,400 |
| 2022/07/04 | 8,000 | 8,180 | 7,870 | 8,070 | +50 | +0.6% | 264,900 |
| 2022/07/01 | 8,540 | 8,660 | 7,930 | 8,020 | -450 | -5.3% | 469,300 |
| 2022/06/30 | 8,910 | 8,920 | 8,430 | 8,470 | -440 | -4.9% | 319,900 |
| 2022/06/29 | 8,920 | 9,000 | 8,800 | 8,910 | -210 | -2.3% | 292,700 |
| 2022/06/28 | 9,040 | 9,170 | 8,920 | 9,120 | -70 | -0.8% | 251,500 |
| 2022/06/27 | 9,020 | 9,230 | 8,900 | 9,190 | +360 | +4.1% | 328,800 |
| 2022/06/24 | 8,510 | 8,850 | 8,420 | 8,830 | +360 | +4.3% | 216,600 |
| 2022/06/23 | 8,500 | 8,770 | 8,420 | 8,470 | -70 | -0.8% | 232,700 |
| 2022/06/22 | 8,980 | 8,990 | 8,490 | 8,540 | -290 | -3.3% | 290,100 |
| 2022/06/21 | 8,600 | 8,940 | 8,460 | 8,830 | +490 | +5.9% | 291,500 |
| 2022/06/20 | 8,770 | 8,800 | 8,200 | 8,340 | -420 | -4.8% | 368,700 |
| 2022/06/17 | 8,870 | 9,000 | 8,700 | 8,760 | -540 | -5.8% | 365,600 |
| 2022/06/16 | 9,710 | 9,780 | 9,250 | 9,300 | -110 | -1.2% | 251,400 |
| 2022/06/15 | 9,660 | 9,790 | 9,380 | 9,410 | -220 | -2.3% | 205,100 |
| 2022/06/14 | 9,320 | 9,690 | 9,310 | 9,630 | +20 | +0.2% | 287,300 |
| 2022/06/13 | 9,780 | 9,940 | 9,600 | 9,610 | -570 | -5.6% | 311,900 |
| 2022/06/10 | 10,190 | 10,230 | 10,020 | 10,180 | -170 | -1.6% | 237,500 |
| 2022/06/09 | 10,600 | 10,600 | 10,240 | 10,350 | -260 | -2.5% | 223,800 |
| 2022/06/08 | 10,590 | 10,650 | 10,510 | 10,610 | +170 | +1.6% | 165,400 |
| 2022/06/07 | 10,750 | 10,760 | 10,420 | 10,440 | -380 | -3.5% | 240,800 |
| 2022/06/06 | 10,620 | 10,830 | 10,600 | 10,820 | +120 | +1.1% | 146,600 |
| 2022/06/03 | 11,060 | 11,110 | 10,690 | 10,700 | -110 | -1% | 205,500 |
| 2022/06/02 | 10,800 | 10,900 | 10,720 | 10,810 | -160 | -1.5% | 150,800 |
| 2022/06/01 | 10,840 | 10,990 | 10,680 | 10,970 | +130 | +1.2% | 215,700 |
| 2022/05/31 | 10,920 | 11,030 | 10,770 | 10,840 | -180 | -1.6% | 220,800 |
| 2022/05/30 | 10,690 | 11,030 | 10,620 | 11,020 | +580 | +5.6% | 328,500 |
| 2022/05/27 | 10,350 | 10,540 | 10,300 | 10,440 | +450 | +4.5% | 270,700 |
| 2022/05/26 | 10,130 | 10,200 | 9,960 | 9,990 | -130 | -1.3% | 192,300 |
| 2022/05/25 | 10,250 | 10,280 | 10,010 | 10,120 | -100 | -1% | 186,300 |
| 2022/05/24 | 10,640 | 10,680 | 10,150 | 10,220 | -480 | -4.5% | 319,400 |
| 2022/05/23 | 11,000 | 11,000 | 10,630 | 10,700 | -150 | -1.4% | 230,500 |
| 2022/05/20 | 10,900 | 11,050 | 10,600 | 10,850 | -10 | -0.1% | 262,300 |
751～
800
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
