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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,665.5 | 1,760 | 1,650 | 1,722 | -10 | -0.6% | 4,465,000 |
| 2025/01/27 | 1,735 | 1,758 | 1,713.5 | 1,732 | -1 | -0.1% | 3,307,500 |
| 2025/01/24 | 1,730 | 1,776 | 1,713 | 1,733 | +13 | +0.8% | 3,992,800 |
| 2025/01/23 | 1,826 | 1,855 | 1,718.5 | 1,720 | -85 | -4.7% | 5,976,400 |
| 2025/01/22 | 1,827 | 1,884 | 1,771 | 1,805 | +12.5 | +0.7% | 9,508,300 |
| 2025/01/21 | 1,830 | 1,871 | 1,792.5 | 1,792.5 | -18.5 | -1% | 7,766,700 |
| 2025/01/20 | 1,732.5 | 1,848.5 | 1,729.5 | 1,811 | +107.5 | +6.3% | 9,006,500 |
| 2025/01/17 | 1,667 | 1,727 | 1,654 | 1,703.5 | +14.5 | +0.9% | 6,177,500 |
| 2025/01/16 | 1,586.5 | 1,701 | 1,580.5 | 1,689 | +127.5 | +8.2% | 7,465,600 |
| 2025/01/15 | 1,568 | 1,612 | 1,555 | 1,561.5 | -19.5 | -1.2% | 2,802,000 |
| 2025/01/14 | 1,580 | 1,659 | 1,547 | 1,581 | -39 | -2.4% | 6,290,600 |
| 2025/01/10 | 1,580 | 1,637 | 1,578 | 1,620 | +8 | +0.5% | 3,395,200 |
| 2025/01/09 | 1,657 | 1,668 | 1,591 | 1,612 | -41.5 | -2.5% | 3,512,800 |
| 2025/01/08 | 1,602 | 1,664 | 1,600.5 | 1,653.5 | +43 | +2.7% | 5,380,200 |
| 2025/01/07 | 1,630 | 1,636.5 | 1,581.5 | 1,610.5 | +60 | +3.9% | 4,980,700 |
| 2025/01/06 | 1,547 | 1,565 | 1,522 | 1,550.5 | +20.5 | +1.3% | 2,781,800 |
| 2024/12/30 | 1,522 | 1,539 | 1,502.5 | 1,530 | +7.5 | +0.5% | 2,104,100 |
| 2024/12/27 | 1,514 | 1,547 | 1,498 | 1,522.5 | +30.5 | +2% | 2,076,300 |
| 2024/12/26 | 1,495 | 1,508.5 | 1,486 | 1,492 | -2 | -0.1% | 1,726,100 |
| 2024/12/25 | 1,515 | 1,527.5 | 1,484.5 | 1,494 | -6 | -0.4% | 1,320,900 |
| 2024/12/24 | 1,524.5 | 1,538 | 1,499.5 | 1,500 | -12 | -0.8% | 1,039,300 |
| 2024/12/23 | 1,508 | 1,517 | 1,480.5 | 1,512 | ±0 | ±0% | 1,811,000 |
| 2024/12/20 | 1,520 | 1,527 | 1,500.5 | 1,512 | -2.5 | -0.2% | 1,547,300 |
| 2024/12/19 | 1,500 | 1,526.5 | 1,486 | 1,514.5 | -38 | -2.4% | 1,976,000 |
| 2024/12/18 | 1,520 | 1,556.5 | 1,511 | 1,552.5 | +36.5 | +2.4% | 2,319,600 |
| 2024/12/17 | 1,558 | 1,562 | 1,503.5 | 1,516 | -17 | -1.1% | 2,312,800 |
| 2024/12/16 | 1,520 | 1,582 | 1,520 | 1,533 | +18 | +1.2% | 2,148,500 |
| 2024/12/13 | 1,550 | 1,556 | 1,513 | 1,515 | -47.5 | -3% | 1,899,200 |
| 2024/12/12 | 1,589 | 1,589.5 | 1,550 | 1,562.5 | +3 | +0.2% | 1,987,900 |
| 2024/12/11 | 1,560 | 1,564 | 1,536.5 | 1,559.5 | -26 | -1.6% | 1,728,400 |
| 2024/12/10 | 1,559 | 1,600 | 1,552 | 1,585.5 | +35 | +2.3% | 1,902,800 |
| 2024/12/09 | 1,575.5 | 1,588 | 1,549 | 1,550.5 | -11.5 | -0.7% | 1,616,900 |
| 2024/12/06 | 1,594.5 | 1,603.5 | 1,546 | 1,562 | -42 | -2.6% | 2,574,100 |
| 2024/12/05 | 1,621 | 1,642 | 1,592.5 | 1,604 | +5 | +0.3% | 2,890,800 |
| 2024/12/04 | 1,653 | 1,667.5 | 1,585.5 | 1,599 | -52 | -3.1% | 4,258,300 |
| 2024/12/03 | 1,703 | 1,731 | 1,638 | 1,651 | -12 | -0.7% | 4,578,500 |
| 2024/12/02 | 1,676 | 1,702 | 1,656.5 | 1,663 | -1 | -0.1% | 1,979,700 |
| 2024/11/29 | 1,707 | 1,728.5 | 1,654 | 1,664 | -83 | -4.8% | 3,490,300 |
| 2024/11/28 | 1,648.5 | 1,767 | 1,634 | 1,747 | +70 | +4.2% | 6,036,800 |
| 2024/11/27 | 1,684.5 | 1,695 | 1,666.5 | 1,677 | -20.5 | -1.2% | 1,715,900 |
| 2024/11/26 | 1,758 | 1,769 | 1,683 | 1,697.5 | -71.5 | -4% | 2,572,300 |
| 2024/11/25 | 1,800 | 1,826 | 1,759 | 1,769 | -6.5 | -0.4% | 2,434,700 |
| 2024/11/22 | 1,781 | 1,813 | 1,753 | 1,775.5 | +14.5 | +0.8% | 2,028,500 |
| 2024/11/21 | 1,815 | 1,850 | 1,744 | 1,761 | -47 | -2.6% | 2,521,800 |
| 2024/11/20 | 1,801 | 1,816.5 | 1,775.5 | 1,808 | -4 | -0.2% | 2,567,500 |
| 2024/11/19 | 1,840 | 1,854 | 1,802 | 1,812 | -29 | -1.6% | 2,244,200 |
| 2024/11/18 | 1,873 | 1,904 | 1,840 | 1,841 | -71 | -3.7% | 2,035,700 |
| 2024/11/15 | 1,945 | 1,971 | 1,902 | 1,912 | -23 | -1.2% | 2,651,200 |
| 2024/11/14 | 2,000 | 2,015.5 | 1,935 | 1,935 | -76 | -3.8% | 2,150,500 |
| 2024/11/13 | 2,123.5 | 2,130 | 2,002 | 2,011 | -88 | -4.2% | 2,518,600 |
101～
150
件表示中 / 6742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 | 192,300円 | +3.0% | -13.6% | 0.88% | 14.33倍 | 2.86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 |
| 三浦工 | 283,100円 | +8.0% | +24.5% | 2.37% | 12.36倍 | 1.60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 | 443,000円 | +2.6% | +5.5% | 4.06% | 17.46倍 | 2.31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 | 65,800円 | -4.6% | -24.3% | 5.17% | 45.95倍 | 0.49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 |
| ナブテスコ | 254,300円 | +3.9% | +25.1% | 3.15% | 23.32倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
