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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 5,840 | 5,840 | 5,720 | 5,790 | -80 | -1.4% | 59,900 |
| 2020/12/09 | 5,900 | 5,950 | 5,850 | 5,870 | -20 | -0.3% | 70,900 |
| 2020/12/08 | 5,670 | 5,940 | 5,650 | 5,890 | +150 | +2.6% | 102,000 |
| 2020/12/07 | 5,940 | 5,960 | 5,670 | 5,740 | -150 | -2.5% | 120,600 |
| 2020/12/04 | 5,960 | 5,960 | 5,650 | 5,890 | -50 | -0.8% | 233,000 |
| 2020/12/03 | 5,810 | 5,940 | 5,770 | 5,940 | +170 | +2.9% | 183,700 |
| 2020/12/02 | 5,710 | 5,820 | 5,670 | 5,770 | +120 | +2.1% | 192,200 |
| 2020/12/01 | 5,520 | 5,700 | 5,470 | 5,650 | +230 | +4.2% | 186,500 |
| 2020/11/30 | 5,580 | 5,600 | 5,420 | 5,420 | -130 | -2.3% | 160,700 |
| 2020/11/27 | 5,360 | 5,560 | 5,320 | 5,550 | +170 | +3.2% | 145,100 |
| 2020/11/26 | 5,310 | 5,390 | 5,230 | 5,380 | +90 | +1.7% | 146,300 |
| 2020/11/25 | 5,450 | 5,480 | 5,290 | 5,290 | -140 | -2.6% | 175,400 |
| 2020/11/24 | 5,430 | 5,500 | 5,360 | 5,430 | +90 | +1.7% | 186,000 |
| 2020/11/20 | 5,200 | 5,360 | 5,130 | 5,340 | +90 | +1.7% | 120,800 |
| 2020/11/19 | 5,350 | 5,350 | 5,140 | 5,250 | -200 | -3.7% | 234,700 |
| 2020/11/18 | 5,270 | 5,550 | 5,220 | 5,450 | +130 | +2.4% | 270,100 |
| 2020/11/17 | 5,380 | 5,440 | 5,270 | 5,320 | ±0 | ±0% | 244,600 |
| 2020/11/16 | 5,200 | 5,350 | 5,160 | 5,320 | +180 | +3.5% | 196,800 |
| 2020/11/13 | 5,080 | 5,160 | 5,040 | 5,140 | +80 | +1.6% | 130,100 |
| 2020/11/12 | 5,030 | 5,100 | 5,000 | 5,060 | +100 | +2% | 140,300 |
| 2020/11/11 | 4,850 | 4,985 | 4,820 | 4,960 | +75 | +1.5% | 93,800 |
| 2020/11/10 | 4,975 | 4,995 | 4,860 | 4,885 | -135 | -2.7% | 112,900 |
| 2020/11/09 | 4,985 | 5,050 | 4,970 | 5,020 | +105 | +2.1% | 124,500 |
| 2020/11/06 | 4,980 | 4,980 | 4,870 | 4,915 | -20 | -0.4% | 76,600 |
| 2020/11/05 | 4,785 | 4,970 | 4,770 | 4,935 | +185 | +3.9% | 146,800 |
| 2020/11/04 | 4,700 | 4,765 | 4,650 | 4,750 | +165 | +3.6% | 87,100 |
| 2020/11/02 | 4,645 | 4,660 | 4,510 | 4,585 | -30 | -0.7% | 93,200 |
| 2020/10/30 | 4,650 | 4,755 | 4,610 | 4,615 | +5 | +0.1% | 132,900 |
| 2020/10/29 | 4,560 | 4,625 | 4,520 | 4,610 | -10 | -0.2% | 110,700 |
| 2020/10/28 | 4,720 | 4,750 | 4,600 | 4,620 | -170 | -3.5% | 160,600 |
| 2020/10/27 | 4,700 | 4,825 | 4,675 | 4,790 | -20 | -0.4% | 156,400 |
| 2020/10/26 | 4,875 | 4,910 | 4,790 | 4,810 | -20 | -0.4% | 93,700 |
| 2020/10/23 | 4,890 | 4,890 | 4,740 | 4,830 | -10 | -0.2% | 134,700 |
| 2020/10/22 | 4,980 | 4,980 | 4,790 | 4,840 | -210 | -4.2% | 173,000 |
| 2020/10/21 | 5,150 | 5,230 | 5,050 | 5,050 | -150 | -2.9% | 112,400 |
| 2020/10/20 | 5,100 | 5,200 | 5,080 | 5,200 | +70 | +1.4% | 118,400 |
| 2020/10/19 | 5,010 | 5,170 | 4,985 | 5,130 | +140 | +2.8% | 160,500 |
| 2020/10/16 | 5,030 | 5,090 | 4,930 | 4,990 | -50 | -1% | 177,600 |
| 2020/10/15 | 5,130 | 5,200 | 5,020 | 5,040 | -170 | -3.3% | 205,700 |
| 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 |
1151～
1200
件表示中 / 6782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 | 182,500円 | +3.0% | -13.6% | 0.93% | 13.47倍 | 2.68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 | 311,900円 | +6.4% | +42.2% | 2.56% | 25.68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 | 283,200円 | +8.0% | +24.5% | 2.37% | 12.37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 | 432,700円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24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 | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93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
