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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,191 | 2,200 | 2,094 | 2,099 | -106 | -4.8% | 2,733,400 |
| 2024/11/11 | 2,232.5 | 2,237.5 | 2,165 | 2,205 | -35 | -1.6% | 1,778,000 |
| 2024/11/08 | 2,260 | 2,264 | 2,201.5 | 2,240 | +3 | +0.1% | 2,001,500 |
| 2024/11/07 | 2,309 | 2,310.5 | 2,175 | 2,237 | -40 | -1.8% | 3,311,300 |
| 2024/11/06 | 2,279.5 | 2,315.5 | 2,243 | 2,277 | +6 | +0.3% | 3,258,400 |
| 2024/11/05 | 2,226 | 2,290 | 2,208 | 2,271 | +43 | +1.9% | 2,692,200 |
| 2024/11/01 | 2,230 | 2,295 | 2,205.5 | 2,228 | -77 | -3.3% | 3,574,100 |
| 2024/10/31 | 2,295 | 2,357.5 | 2,268 | 2,305 | -32 | -1.4% | 4,134,100 |
| 2024/10/30 | 2,215 | 2,382 | 2,190 | 2,337 | +166 | +7.6% | 7,677,000 |
| 2024/10/29 | 2,129 | 2,199 | 2,113 | 2,171 | +13 | +0.6% | 2,816,200 |
| 2024/10/28 | 2,000 | 2,191 | 1,980 | 2,158 | +173 | +8.7% | 5,345,900 |
| 2024/10/25 | 2,020 | 2,028 | 1,962 | 1,985 | -49 | -2.4% | 2,406,700 |
| 2024/10/24 | 2,017 | 2,083 | 1,998 | 2,034 | -25 | -1.2% | 3,444,400 |
| 2024/10/23 | 2,085 | 2,098 | 2,010 | 2,059 | -73 | -3.4% | 4,256,400 |
| 2024/10/22 | 2,076 | 2,234 | 2,045 | 2,132 | +56 | +2.7% | 12,331,600 |
| 2024/10/21 | 1,962 | 2,076 | 1,928 | 2,076 | +122 | +6.2% | 5,143,600 |
| 2024/10/18 | 1,889 | 1,977 | 1,865 | 1,954 | +84 | +4.5% | 4,380,500 |
| 2024/10/17 | 1,837 | 1,897 | 1,826 | 1,870 | ±0 | ±0% | 3,771,800 |
| 2024/10/16 | 1,860 | 1,889 | 1,792 | 1,870 | -57 | -3% | 7,121,400 |
| 2024/10/15 | 1,955 | 2,023 | 1,900 | 1,927 | -59 | -3% | 7,727,700 |
| 2024/10/11 | 1,975 | 2,028 | 1,965 | 1,986 | +17 | +0.9% | 2,297,600 |
| 2024/10/10 | 2,018 | 2,039 | 1,962 | 1,969 | -28 | -1.4% | 1,674,400 |
| 2024/10/09 | 2,024 | 2,025 | 1,980 | 1,997 | +10 | +0.5% | 1,382,300 |
| 2024/10/08 | 1,990 | 2,022 | 1,973 | 1,987 | -43 | -2.1% | 1,430,900 |
| 2024/10/07 | 2,052 | 2,069 | 2,016 | 2,030 | +42 | +2.1% | 1,918,100 |
| 2024/10/04 | 2,015 | 2,020 | 1,978 | 1,988 | -29 | -1.4% | 1,257,800 |
| 2024/10/03 | 2,035 | 2,051 | 2,011 | 2,017 | +64 | +3.3% | 1,798,600 |
| 2024/10/02 | 1,982 | 2,010 | 1,949 | 1,953 | -101 | -4.9% | 1,780,700 |
| 2024/10/01 | 2,000 | 2,055 | 1,990 | 2,054 | +84 | +4.3% | 1,732,000 |
| 2024/09/30 | 1,951 | 2,015 | 1,944 | 1,970 | -98 | -4.7% | 2,836,000 |
| 2024/09/27 | 2,060 | 2,092 | 2,029 | 2,068 | +80 | +4% | 3,309,000 |
| 2024/09/26 | 1,931 | 1,990 | 1,912 | 1,988 | +128 | +6.9% | 2,472,700 |
| 2024/09/25 | 1,849 | 1,883 | 1,830 | 1,860 | +10 | +0.5% | 1,386,700 |
| 2024/09/24 | 1,970 | 1,975 | 1,850 | 1,850 | -85 | -4.4% | 2,285,800 |
| 2024/09/20 | 1,924 | 1,985 | 1,917 | 1,935 | +91 | +4.9% | 4,598,100 |
| 2024/09/19 | 1,880 | 1,898 | 1,827 | 1,844 | +4 | +0.2% | 1,994,000 |
| 2024/09/18 | 1,839 | 1,857 | 1,805 | 1,840 | +35 | +1.9% | 1,709,800 |
| 2024/09/17 | 1,845 | 1,860 | 1,771 | 1,805 | -55 | -3% | 1,484,400 |
| 2024/09/13 | 1,875 | 1,900 | 1,845 | 1,860 | +5 | +0.3% | 2,013,500 |
| 2024/09/12 | 1,895 | 1,922 | 1,833 | 1,855 | +77 | +4.3% | 1,971,300 |
| 2024/09/11 | 1,794 | 1,833 | 1,745 | 1,778 | -19 | -1.1% | 2,214,200 |
| 2024/09/10 | 1,795 | 1,818 | 1,750 | 1,797 | +11 | +0.6% | 2,012,600 |
| 2024/09/09 | 1,720 | 1,802 | 1,681 | 1,786 | -51 | -2.8% | 4,282,500 |
| 2024/09/06 | 1,907 | 1,917 | 1,812 | 1,837 | -60 | -3.2% | 2,776,300 |
| 2024/09/05 | 1,920 | 1,976 | 1,883 | 1,897 | -49 | -2.5% | 2,814,800 |
| 2024/09/04 | 1,977 | 2,036 | 1,927 | 1,946 | -229 | -10.5% | 4,047,200 |
| 2024/09/03 | 2,160 | 2,195 | 2,124 | 2,175 | ±0 | ±0% | 2,301,100 |
| 2024/09/02 | 2,267 | 2,308 | 2,175 | 2,175 | -53 | -2.4% | 3,303,500 |
| 2024/08/30 | 2,265 | 2,267 | 2,133 | 2,228 | -13 | -0.6% | 5,247,200 |
| 2024/08/29 | 2,080 | 2,241 | 2,066 | 2,241 | -19,409 | -89.6% | 3,545,000 |
151～
200
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
