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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 4,840 | 4,850 | 4,410 | 4,660 | +100 | +2.2% | 1,354,800 |
| 2020/01/10 | 4,425 | 4,600 | 4,375 | 4,560 | +190 | +4.3% | 467,900 |
| 2020/01/09 | 4,380 | 4,550 | 4,330 | 4,370 | +110 | +2.6% | 431,700 |
| 2020/01/08 | 4,350 | 4,350 | 4,105 | 4,260 | -90 | -2.1% | 305,100 |
| 2020/01/07 | 4,330 | 4,410 | 4,285 | 4,350 | +60 | +1.4% | 227,000 |
| 2020/01/06 | 4,250 | 4,420 | 4,215 | 4,290 | -70 | -1.6% | 262,000 |
| 2019/12/30 | 4,360 | 4,410 | 4,275 | 4,360 | +30 | +0.7% | 270,200 |
| 2019/12/27 | 4,330 | 4,335 | 4,220 | 4,330 | +30 | +0.7% | 137,000 |
| 2019/12/26 | 4,250 | 4,320 | 4,230 | 4,300 | +35 | +0.8% | 161,900 |
| 2019/12/25 | 4,250 | 4,265 | 4,180 | 4,265 | +35 | +0.8% | 88,900 |
| 2019/12/24 | 4,190 | 4,280 | 4,170 | 4,230 | +25 | +0.6% | 122,300 |
| 2019/12/23 | 4,330 | 4,375 | 4,175 | 4,205 | -85 | -2% | 186,200 |
| 2019/12/20 | 4,230 | 4,305 | 4,160 | 4,290 | +30 | +0.7% | 232,600 |
| 2019/12/19 | 4,175 | 4,280 | 4,115 | 4,260 | +70 | +1.7% | 218,600 |
| 2019/12/18 | 4,470 | 4,545 | 4,060 | 4,190 | -140 | -3.2% | 497,000 |
| 2019/12/17 | 4,370 | 4,425 | 4,280 | 4,330 | ±0 | ±0% | 167,700 |
| 2019/12/16 | 4,395 | 4,395 | 4,240 | 4,330 | -40 | -0.9% | 206,400 |
| 2019/12/13 | 4,260 | 4,450 | 4,260 | 4,370 | +175 | +4.2% | 453,900 |
| 2019/12/12 | 3,885 | 4,225 | 3,830 | 4,195 | +370 | +9.7% | 533,700 |
| 2019/12/11 | 3,800 | 3,900 | 3,795 | 3,825 | +25 | +0.7% | 156,000 |
| 2019/12/10 | 3,790 | 3,850 | 3,745 | 3,800 | +5 | +0.1% | 100,400 |
| 2019/12/09 | 3,995 | 3,995 | 3,790 | 3,795 | -145 | -3.7% | 203,900 |
| 2019/12/06 | 3,945 | 4,110 | 3,890 | 3,940 | +45 | +1.2% | 339,000 |
| 2019/12/05 | 3,850 | 3,915 | 3,760 | 3,895 | +125 | +3.3% | 170,400 |
| 2019/12/04 | 3,860 | 3,925 | 3,755 | 3,770 | -160 | -4.1% | 185,100 |
| 2019/12/03 | 3,860 | 3,955 | 3,820 | 3,930 | +5 | +0.1% | 140,600 |
| 2019/12/02 | 4,050 | 4,155 | 3,885 | 3,925 | -140 | -3.4% | 362,400 |
| 2019/11/29 | 3,800 | 4,090 | 3,800 | 4,065 | +285 | +7.5% | 364,500 |
| 2019/11/28 | 3,800 | 3,865 | 3,740 | 3,780 | -5 | -0.1% | 114,700 |
| 2019/11/27 | 3,715 | 3,810 | 3,705 | 3,785 | +50 | +1.3% | 72,500 |
| 2019/11/26 | 3,665 | 3,830 | 3,665 | 3,735 | +90 | +2.5% | 174,400 |
| 2019/11/25 | 3,630 | 3,680 | 3,610 | 3,645 | +60 | +1.7% | 67,000 |
| 2019/11/22 | 3,610 | 3,685 | 3,535 | 3,585 | -25 | -0.7% | 164,200 |
| 2019/11/21 | 3,820 | 3,835 | 3,580 | 3,610 | -210 | -5.5% | 246,400 |
| 2019/11/20 | 3,785 | 3,935 | 3,755 | 3,820 | -20 | -0.5% | 347,500 |
| 2019/11/19 | 3,890 | 3,905 | 3,775 | 3,840 | -20 | -0.5% | 130,900 |
| 2019/11/18 | 3,790 | 3,875 | 3,750 | 3,860 | +85 | +2.3% | 142,000 |
| 2019/11/15 | 3,785 | 3,795 | 3,675 | 3,775 | -10 | -0.3% | 192,900 |
| 2019/11/14 | 3,835 | 3,920 | 3,780 | 3,785 | -15 | -0.4% | 213,900 |
| 2019/11/13 | 3,740 | 3,800 | 3,700 | 3,800 | +30 | +0.8% | 93,900 |
| 2019/11/12 | 3,710 | 3,785 | 3,680 | 3,770 | +105 | +2.9% | 122,500 |
| 2019/11/11 | 3,690 | 3,775 | 3,650 | 3,665 | +15 | +0.4% | 206,600 |
| 2019/11/08 | 3,760 | 3,760 | 3,625 | 3,650 | -30 | -0.8% | 174,700 |
| 2019/11/07 | 3,640 | 3,695 | 3,475 | 3,680 | +40 | +1.1% | 214,900 |
| 2019/11/06 | 3,630 | 3,670 | 3,520 | 3,640 | +30 | +0.8% | 220,000 |
| 2019/11/05 | 3,750 | 3,810 | 3,610 | 3,610 | -70 | -1.9% | 232,800 |
| 2019/11/01 | 3,660 | 3,770 | 3,590 | 3,680 | -20 | -0.5% | 233,800 |
| 2019/10/31 | 3,935 | 3,990 | 3,640 | 3,700 | -170 | -4.4% | 478,200 |
| 2019/10/30 | 3,945 | 3,975 | 3,855 | 3,870 | -85 | -2.1% | 207,100 |
| 2019/10/29 | 3,895 | 3,975 | 3,820 | 3,955 | +125 | +3.3% | 296,600 |
1301～
1350
件表示中 / 6709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 | 151,800円 | +3.0% | -13.6% | 1.12% | 11.36倍 | 2.26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 |
| 三井海洋 | 426,500円 | -11.6% | +36.4% | 2.81% | 6.82倍 | 1.56倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 238,700円 | +3.9% | +25.1% | 3.35% | 21.90倍 | 1.06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 |
| オークマ | 349,000円 | -7.9% | -31.5% | 2.87% | 16.89倍 | 0.94倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 牧野フ | 908,000円 | +2.5% | +9.5% | 2.97% | 11.80倍 | 0.94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
