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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/28 | 3,970 | 4,075 | 3,770 | 3,830 | -35 | -0.9% | 522,400 |
| 2019/10/25 | 3,680 | 3,900 | 3,670 | 3,865 | +215 | +5.9% | 410,900 |
| 2019/10/24 | 3,550 | 3,705 | 3,500 | 3,650 | -65 | -1.7% | 375,900 |
| 2019/10/23 | 3,680 | 3,790 | 3,560 | 3,715 | -165 | -4.3% | 428,800 |
| 2019/10/21 | 3,820 | 3,920 | 3,690 | 3,880 | +30 | +0.8% | 406,000 |
| 2019/10/18 | 3,530 | 3,910 | 3,515 | 3,850 | +320 | +9.1% | 538,300 |
| 2019/10/17 | 3,350 | 3,565 | 3,265 | 3,530 | +175 | +5.2% | 313,400 |
| 2019/10/16 | 3,300 | 3,390 | 3,190 | 3,355 | +75 | +2.3% | 431,600 |
| 2019/10/15 | 3,200 | 3,290 | 3,150 | 3,280 | +135 | +4.3% | 269,200 |
| 2019/10/11 | 3,115 | 3,240 | 3,010 | 3,145 | +253 | +8.7% | 594,100 |
| 2019/10/10 | 2,929 | 2,940 | 2,833 | 2,892 | ±0 | ±0% | 119,900 |
| 2019/10/09 | 2,889 | 2,917 | 2,783 | 2,892 | -47 | -1.6% | 318,600 |
| 2019/10/08 | 2,849 | 3,080 | 2,847 | 2,939 | +184 | +6.7% | 637,400 |
| 2019/10/07 | 2,641 | 2,758 | 2,639 | 2,755 | +195 | +7.6% | 261,400 |
| 2019/10/04 | 2,654 | 2,685 | 2,532 | 2,560 | -37 | -1.4% | 101,800 |
| 2019/10/03 | 2,540 | 2,605 | 2,531 | 2,597 | +5 | +0.2% | 79,700 |
1351～
1400
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 | 200,900円 | +3.0% | -13.6% | 0.85% | 14.96倍 | 2.98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 | 115,500円 | -6.1% | +45.7% | 5.19% | 18.38倍 | 0.49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 | 286,500円 | +8.0% | +24.5% | 2.34% | 12.51倍 | 1.63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 | 448,100円 | +2.6% | +5.5% | 4.02% | 17.66倍 | 2.33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 | 66,900円 | -4.6% | -24.3% | 5.08% | 46.72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
