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 |
|---|---|---|---|---|---|---|---|
| 2020/10/14 | 5,210 | 5,590 | 5,180 | 5,210 | +20 | +0.4% | 380,800 |
| 2020/10/13 | 5,110 | 5,200 | 4,990 | 5,190 | +80 | +1.6% | 246,200 |
| 2020/10/12 | 5,200 | 5,270 | 5,010 | 5,110 | -290 | -5.4% | 428,500 |
| 2020/10/09 | 5,300 | 5,420 | 5,260 | 5,400 | +110 | +2.1% | 365,200 |
| 2020/10/08 | 5,040 | 5,300 | 5,010 | 5,290 | +260 | +5.2% | 293,100 |
| 2020/10/07 | 4,970 | 5,050 | 4,955 | 5,030 | +30 | +0.6% | 71,600 |
| 2020/10/06 | 5,000 | 5,050 | 4,960 | 5,000 | +85 | +1.7% | 80,900 |
| 2020/10/05 | 4,910 | 5,000 | 4,865 | 4,915 | +60 | +1.2% | 83,700 |
| 2020/10/02 | 5,010 | 5,060 | 4,845 | 4,855 | - | - | 121,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,110 | 5,160 | 4,955 | 4,955 | -145 | -2.8% | 129,200 |
| 2020/09/29 | 4,955 | 5,110 | 4,955 | 5,100 | +135 | +2.7% | 179,200 |
| 2020/09/28 | 5,070 | 5,070 | 4,870 | 4,965 | -55 | -1.1% | 176,400 |
| 2020/09/25 | 4,990 | 5,080 | 4,975 | 5,020 | +70 | +1.4% | 104,000 |
| 2020/09/24 | 4,925 | 5,040 | 4,900 | 4,950 | -45 | -0.9% | 113,200 |
| 2020/09/23 | 4,990 | 5,020 | 4,915 | 4,995 | +10 | +0.2% | 128,900 |
| 2020/09/18 | 4,950 | 5,080 | 4,920 | 4,985 | +90 | +1.8% | 159,200 |
| 2020/09/17 | 4,930 | 4,985 | 4,840 | 4,895 | -35 | -0.7% | 146,300 |
| 2020/09/16 | 4,740 | 4,930 | 4,740 | 4,930 | +285 | +6.1% | 135,400 |
| 2020/09/15 | 4,590 | 4,695 | 4,590 | 4,645 | +60 | +1.3% | 80,300 |
| 2020/09/14 | 4,565 | 4,605 | 4,525 | 4,585 | -50 | -1.1% | 94,400 |
| 2020/09/11 | 4,645 | 4,650 | 4,575 | 4,635 | +20 | +0.4% | 74,800 |
| 2020/09/10 | 4,755 | 4,790 | 4,600 | 4,615 | -80 | -1.7% | 85,800 |
| 2020/09/09 | 4,700 | 4,715 | 4,605 | 4,695 | -85 | -1.8% | 70,600 |
| 2020/09/08 | 4,700 | 4,780 | 4,605 | 4,780 | +150 | +3.2% | 83,400 |
| 2020/09/07 | 4,765 | 4,835 | 4,620 | 4,630 | -185 | -3.8% | 179,600 |
| 2020/09/04 | 4,785 | 4,825 | 4,740 | 4,815 | -110 | -2.2% | 97,900 |
| 2020/09/03 | 5,000 | 5,010 | 4,885 | 4,925 | -5 | -0.1% | 83,300 |
| 2020/09/02 | 4,910 | 5,020 | 4,865 | 4,930 | +35 | +0.7% | 74,900 |
| 2020/09/01 | 4,915 | 4,940 | 4,835 | 4,895 | -70 | -1.4% | 133,700 |
| 2020/08/31 | 4,845 | 4,980 | 4,845 | 4,965 | +190 | +4% | 94,500 |
| 2020/08/28 | 4,915 | 4,950 | 4,725 | 4,775 | -195 | -3.9% | 241,600 |
| 2020/08/27 | 5,040 | 5,040 | 4,950 | 4,970 | -130 | -2.5% | 123,400 |
| 2020/08/26 | 5,090 | 5,100 | 5,000 | 5,100 | +30 | +0.6% | 72,400 |
| 2020/08/25 | 5,200 | 5,220 | 5,070 | 5,070 | -80 | -1.6% | 99,000 |
| 2020/08/24 | 5,070 | 5,150 | 5,040 | 5,150 | +40 | +0.8% | 78,400 |
| 2020/08/21 | 5,150 | 5,200 | 5,040 | 5,110 | +30 | +0.6% | 99,800 |
| 2020/08/20 | 5,290 | 5,290 | 5,070 | 5,080 | -310 | -5.8% | 184,400 |
| 2020/08/19 | 5,490 | 5,490 | 5,340 | 5,390 | -130 | -2.4% | 106,000 |
| 2020/08/18 | 5,500 | 5,600 | 5,440 | 5,520 | +70 | +1.3% | 138,700 |
| 2020/08/17 | 5,440 | 5,550 | 5,410 | 5,450 | -60 | -1.1% | 113,300 |
| 2020/08/14 | 5,450 | 5,550 | 5,430 | 5,510 | +70 | +1.3% | 168,800 |
| 2020/08/13 | 5,350 | 5,520 | 5,320 | 5,440 | +280 | +5.4% | 232,100 |
| 2020/08/12 | 5,040 | 5,180 | 5,030 | 5,160 | +60 | +1.2% | 163,400 |
| 2020/08/11 | 5,030 | 5,170 | 4,935 | 5,100 | +10 | +0.2% | 138,500 |
| 2020/08/07 | 5,250 | 5,250 | 5,040 | 5,090 | -190 | -3.6% | 167,500 |
| 2020/08/06 | 5,330 | 5,340 | 5,150 | 5,280 | -100 | -1.9% | 206,400 |
| 2020/08/05 | 5,390 | 5,460 | 5,260 | 5,380 | -30 | -0.6% | 227,200 |
| 2020/08/04 | 5,580 | 5,620 | 5,360 | 5,410 | -30 | -0.6% | 219,500 |
| 2020/08/03 | 5,450 | 5,530 | 5,350 | 5,440 | +90 | +1.7% | 209,400 |
1151～
1200
件表示中 / 6743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 | 195,600円 | +3.0% | -13.6% | 0.87% | 14.57倍 | 2.90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 | 113,500円 | -6.1% | +45.7% | 5.29% | 18.06倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 三浦工 | 283,800円 | +8.0% | +24.5% | 2.36% | 12.39倍 | 1.61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 | 445,300円 | +2.6% | +5.5% | 4.04% | 17.55倍 | 2.32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 | 66,600円 | -4.6% | -24.3% | 5.11% | 46.51倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
