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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/07/31 | 5,610 | 5,660 | 5,320 | 5,350 | -320 | -5.6% | 347,300 |
| 2020/07/30 | 5,720 | 5,780 | 5,650 | 5,670 | ±0 | ±0% | 191,000 |
| 2020/07/29 | 5,920 | 5,930 | 5,630 | 5,670 | -200 | -3.4% | 267,000 |
| 2020/07/28 | 5,980 | 6,080 | 5,840 | 5,870 | -30 | -0.5% | 314,600 |
| 2020/07/27 | 6,020 | 6,040 | 5,830 | 5,900 | -220 | -3.6% | 337,300 |
| 2020/07/22 | 6,100 | 6,170 | 6,030 | 6,120 | -120 | -1.9% | 236,200 |
| 2020/07/21 | 6,000 | 6,260 | 5,980 | 6,240 | +340 | +5.8% | 475,300 |
| 2020/07/20 | 5,970 | 6,130 | 5,790 | 5,900 | +70 | +1.2% | 382,700 |
| 2020/07/17 | 5,630 | 5,860 | 5,630 | 5,830 | +230 | +4.1% | 305,700 |
| 2020/07/16 | 5,770 | 5,790 | 5,580 | 5,600 | -240 | -4.1% | 272,100 |
| 2020/07/15 | 5,880 | 5,900 | 5,680 | 5,840 | +10 | +0.2% | 249,400 |
1201～
1250
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
