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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/20 | 4,855 | 4,945 | 4,750 | 4,920 | +5 | +0.1% | 231,500 |
| 2020/05/19 | 5,030 | 5,080 | 4,850 | 4,915 | +10 | +0.2% | 144,500 |
| 2020/05/18 | 5,150 | 5,160 | 4,850 | 4,905 | -205 | -4% | 262,200 |
| 2020/05/15 | 5,080 | 5,140 | 4,935 | 5,110 | +110 | +2.2% | 230,200 |
| 2020/05/14 | 5,100 | 5,240 | 4,955 | 5,000 | -140 | -2.7% | 251,500 |
| 2020/05/13 | 4,965 | 5,200 | 4,910 | 5,140 | +20 | +0.4% | 301,500 |
| 2020/05/12 | 4,830 | 5,160 | 4,810 | 5,120 | +325 | +6.8% | 417,900 |
| 2020/05/11 | 5,000 | 5,060 | 4,795 | 4,795 | -105 | -2.1% | 285,600 |
| 2020/05/08 | 4,930 | 5,030 | 4,805 | 4,900 | -15 | -0.3% | 281,300 |
| 2020/05/07 | 4,645 | 4,980 | 4,640 | 4,915 | +390 | +8.6% | 561,300 |
| 2020/05/01 | 4,450 | 4,560 | 4,340 | 4,525 | +20 | +0.4% | 208,400 |
1251～
1300
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
