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 |
---|---|---|---|---|---|---|---|
2017/02/13 | 2,345 | 2,345 | 2,300 | 2,320 | +18 | +0.8% | 205,300 |
2017/02/10 | 2,344 | 2,357 | 2,295 | 2,302 | -43 | -1.8% | 350,200 |
2017/02/09 | 2,350 | 2,388 | 2,280 | 2,345 | +144 | +6.5% | 1,046,700 |
2017/02/08 | 2,142 | 2,204 | 2,138 | 2,201 | +65 | +3% | 202,500 |
2017/02/07 | 2,125 | 2,153 | 2,090 | 2,136 | -21 | -1% | 166,500 |
2017/02/06 | 2,130 | 2,178 | 2,118 | 2,157 | +48 | +2.3% | 178,000 |
2017/02/03 | 2,147 | 2,191 | 2,074 | 2,109 | -38 | -1.8% | 306,400 |
2017/02/02 | 2,236 | 2,236 | 2,136 | 2,147 | -63 | -2.9% | 346,900 |
2017/02/01 | 2,206 | 2,258 | 2,173 | 2,210 | -19 | -0.9% | 309,200 |
2017/01/31 | 2,246 | 2,279 | 2,215 | 2,229 | -47 | -2.1% | 228,200 |
2017/01/30 | 2,249 | 2,311 | 2,200 | 2,276 | +16 | +0.7% | 303,600 |
2017/01/27 | 2,325 | 2,325 | 2,225 | 2,260 | -70 | -3% | 535,900 |
2017/01/26 | 2,355 | 2,377 | 2,314 | 2,330 | +9 | +0.4% | 532,300 |
2017/01/25 | 2,288 | 2,332 | 2,252 | 2,321 | +76 | +3.4% | 442,600 |
2017/01/24 | 2,278 | 2,329 | 2,230 | 2,245 | +3 | +0.1% | 652,000 |
2017/01/23 | 2,198 | 2,285 | 2,191 | 2,242 | +46 | +2.1% | 523,900 |
2017/01/20 | 2,217 | 2,238 | 2,182 | 2,196 | +6 | +0.3% | 376,000 |
2017/01/19 | 2,235 | 2,270 | 2,173 | 2,190 | +55 | +2.6% | 879,800 |
2017/01/18 | 2,084 | 2,149 | 2,052 | 2,135 | +32 | +1.5% | 379,900 |
2017/01/17 | 2,070 | 2,173 | 2,030 | 2,103 | +13 | +0.6% | 586,600 |
2017/01/16 | 2,186 | 2,230 | 2,075 | 2,090 | -42 | -2% | 917,600 |
2017/01/13 | 2,000 | 2,138 | 1,978 | 2,132 | +161 | +8.2% | 1,207,400 |
2017/01/12 | 1,899 | 1,996 | 1,888 | 1,971 | +81 | +4.3% | 1,013,700 |
2017/01/11 | 1,939 | 2,004 | 1,885 | 1,890 | +24 | +1.3% | 1,371,500 |
2017/01/10 | 1,890 | 1,893 | 1,850 | 1,866 | +8 | +0.4% | 365,400 |
2017/01/06 | 1,845 | 1,888 | 1,832 | 1,858 | -2 | -0.1% | 377,400 |
2017/01/05 | 1,791 | 1,868 | 1,776 | 1,860 | +80 | +4.5% | 481,500 |
2017/01/04 | 1,790 | 1,797 | 1,769 | 1,780 | +32 | +1.8% | 324,500 |
2016/12/30 | 1,716 | 1,770 | 1,704 | 1,748 | +8 | +0.5% | 306,000 |
2016/12/29 | 1,815 | 1,816 | 1,720 | 1,740 | -68 | -3.8% | 480,200 |
2016/12/28 | 1,717 | 1,823 | 1,714 | 1,808 | +111 | +6.5% | 707,800 |
2016/12/27 | 1,666 | 1,723 | 1,665 | 1,697 | +33 | +2% | 324,900 |
2016/12/26 | 1,670 | 1,708 | 1,663 | 1,664 | -6 | -0.4% | 197,500 |
2016/12/22 | 1,655 | 1,674 | 1,624 | 1,670 | +8 | +0.5% | 152,600 |
2016/12/21 | 1,719 | 1,722 | 1,655 | 1,662 | -43 | -2.5% | 198,800 |
2016/12/20 | 1,689 | 1,709 | 1,671 | 1,705 | +26 | +1.5% | 136,100 |
2016/12/19 | 1,668 | 1,704 | 1,655 | 1,679 | +11 | +0.7% | 126,400 |
2016/12/16 | 1,733 | 1,743 | 1,655 | 1,668 | -47 | -2.7% | 256,100 |
2016/12/15 | 1,685 | 1,760 | 1,685 | 1,715 | +42 | +2.5% | 423,600 |
2016/12/14 | 1,610 | 1,679 | 1,598 | 1,673 | +67 | +4.2% | 258,100 |
2016/12/13 | 1,609 | 1,623 | 1,563 | 1,606 | +8 | +0.5% | 172,300 |
2016/12/12 | 1,579 | 1,598 | 1,554 | 1,598 | +60 | +3.9% | 206,000 |
2016/12/09 | 1,500 | 1,541 | 1,457 | 1,538 | +21 | +1.4% | 258,400 |
2016/12/08 | 1,578 | 1,583 | 1,505 | 1,517 | -46 | -2.9% | 173,400 |
2016/12/07 | 1,590 | 1,599 | 1,551 | 1,563 | -26 | -1.6% | 174,300 |
2016/12/06 | 1,585 | 1,610 | 1,577 | 1,589 | +14 | +0.9% | 115,000 |
2016/12/05 | 1,576 | 1,598 | 1,557 | 1,575 | -1 | -0.1% | 127,200 |
2016/12/02 | 1,610 | 1,624 | 1,559 | 1,576 | -51 | -3.1% | 277,900 |
2016/12/01 | 1,677 | 1,677 | 1,617 | 1,627 | -31 | -1.9% | 199,500 |
2016/11/30 | 1,624 | 1,664 | 1,624 | 1,658 | +20 | +1.2% | 131,500 |
2051~
2100
件表示中 / 6748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 | 197,500円 | +3.0% | -13.6% | 0.86% | 14.64倍 | 2.92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 |
住友重 | 307,600円 | +1.8% | +7.8% | 4.06% | 13.20倍 | 0.58倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
三浦工 | 280,700円 | +8.0% | +24.5% | 2.39% | 12.26倍 | 1.59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 |
日精工 | 69,300円 | -4.6% | -24.3% | 4.91% | 48.39倍 | 0.52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 |
アマノ | 447,500円 | +2.6% | +5.5% | 4.02% | 17.59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 |
市場注目の銘柄
チャート関連のコラム