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 |
|---|---|---|---|---|---|---|---|
| 2020/07/31 | 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 |
| 2020/07/14 | 5,710 | 5,870 | 5,610 | 5,830 | -10 | -0.2% | 296,600 |
| 2020/07/13 | 5,950 | 5,980 | 5,520 | 5,840 | -180 | -3% | 762,900 |
| 2020/07/10 | 5,950 | 6,150 | 5,880 | 6,020 | +140 | +2.4% | 500,700 |
| 2020/07/09 | 5,890 | 5,920 | 5,750 | 5,880 | +80 | +1.4% | 214,000 |
| 2020/07/08 | 5,690 | 5,960 | 5,650 | 5,800 | +50 | +0.9% | 359,200 |
| 2020/07/07 | 5,610 | 5,860 | 5,600 | 5,750 | +240 | +4.4% | 468,900 |
| 2020/07/06 | 5,420 | 5,520 | 5,390 | 5,510 | +90 | +1.7% | 130,800 |
| 2020/07/03 | 5,260 | 5,450 | 5,160 | 5,420 | +100 | +1.9% | 145,500 |
| 2020/07/02 | 5,500 | 5,500 | 5,210 | 5,320 | -110 | -2% | 273,500 |
| 2020/07/01 | 5,440 | 5,610 | 5,370 | 5,430 | +100 | +1.9% | 254,500 |
| 2020/06/30 | 5,510 | 5,510 | 5,240 | 5,330 | -100 | -1.8% | 198,700 |
| 2020/06/29 | 5,450 | 5,630 | 5,390 | 5,430 | -60 | -1.1% | 179,800 |
| 2020/06/26 | 5,520 | 5,550 | 5,350 | 5,490 | +10 | +0.2% | 166,300 |
| 2020/06/25 | 5,520 | 5,550 | 5,450 | 5,480 | -60 | -1.1% | 125,700 |
| 2020/06/24 | 5,510 | 5,590 | 5,450 | 5,540 | +60 | +1.1% | 98,000 |
| 2020/06/23 | 5,560 | 5,630 | 5,390 | 5,480 | +20 | +0.4% | 200,800 |
| 2020/06/22 | 5,440 | 5,510 | 5,320 | 5,460 | ±0 | ±0% | 150,800 |
| 2020/06/19 | 5,410 | 5,520 | 5,350 | 5,460 | +140 | +2.6% | 190,400 |
| 2020/06/18 | 5,500 | 5,570 | 5,260 | 5,320 | -150 | -2.7% | 210,700 |
| 2020/06/17 | 5,240 | 5,480 | 5,240 | 5,470 | +200 | +3.8% | 233,200 |
| 2020/06/16 | 5,150 | 5,330 | 5,120 | 5,270 | +355 | +7.2% | 191,400 |
| 2020/06/15 | 5,250 | 5,250 | 4,905 | 4,915 | -295 | -5.7% | 241,000 |
| 2020/06/12 | 4,990 | 5,280 | 4,935 | 5,210 | -50 | -1% | 309,100 |
| 2020/06/11 | 5,420 | 5,640 | 5,220 | 5,260 | -120 | -2.2% | 329,600 |
| 2020/06/10 | 5,220 | 5,430 | 5,210 | 5,380 | +140 | +2.7% | 211,500 |
| 2020/06/09 | 5,210 | 5,250 | 5,080 | 5,240 | +10 | +0.2% | 152,700 |
| 2020/06/08 | 5,270 | 5,280 | 5,160 | 5,230 | +10 | +0.2% | 152,000 |
| 2020/06/05 | 5,140 | 5,230 | 5,040 | 5,220 | +20 | +0.4% | 226,300 |
| 2020/06/04 | 5,240 | 5,350 | 5,160 | 5,200 | -30 | -0.6% | 219,400 |
| 2020/06/03 | 5,430 | 5,460 | 5,130 | 5,230 | -120 | -2.2% | 263,800 |
| 2020/06/02 | 5,420 | 5,450 | 5,210 | 5,350 | +50 | +0.9% | 337,800 |
| 2020/06/01 | 4,900 | 5,300 | 4,890 | 5,300 | +425 | +8.7% | 431,600 |
| 2020/05/29 | 4,740 | 4,945 | 4,710 | 4,875 | +65 | +1.4% | 181,000 |
| 2020/05/28 | 4,980 | 4,980 | 4,760 | 4,810 | -150 | -3% | 227,000 |
| 2020/05/27 | 4,995 | 5,000 | 4,895 | 4,960 | -40 | -0.8% | 169,200 |
| 2020/05/26 | 5,030 | 5,050 | 4,955 | 5,000 | -20 | -0.4% | 128,300 |
| 2020/05/25 | 5,000 | 5,030 | 4,930 | 5,020 | +55 | +1.1% | 126,200 |
| 2020/05/22 | 5,020 | 5,020 | 4,925 | 4,965 | -20 | -0.4% | 122,100 |
| 2020/05/21 | 5,050 | 5,120 | 4,900 | 4,985 | +65 | +1.3% | 190,200 |
1201～
1250
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
