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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 21,420 | 21,710 | 21,010 | 21,650 | +210 | +1% | 282,800 |
| 2024/08/27 | 21,200 | 21,540 | 20,830 | 21,440 | +40 | +0.2% | 297,200 |
| 2024/08/26 | 21,930 | 22,000 | 21,300 | 21,400 | -550 | -2.5% | 303,600 |
| 2024/08/23 | 21,800 | 22,190 | 21,510 | 21,950 | -260 | -1.2% | 430,200 |
| 2024/08/22 | 22,500 | 22,850 | 21,920 | 22,210 | -120 | -0.5% | 473,000 |
| 2024/08/21 | 22,530 | 23,040 | 22,260 | 22,330 | -760 | -3.3% | 520,700 |
| 2024/08/20 | 23,250 | 23,500 | 22,640 | 23,090 | +220 | +1% | 574,300 |
| 2024/08/19 | 23,600 | 24,190 | 22,870 | 22,870 | -890 | -3.7% | 752,800 |
| 2024/08/16 | 23,080 | 23,800 | 22,550 | 23,760 | +1,850 | +8.4% | 1,406,600 |
| 2024/08/15 | 20,360 | 22,230 | 20,360 | 21,910 | +1,610 | +7.9% | 1,101,200 |
| 2024/08/14 | 20,290 | 20,550 | 19,670 | 20,300 | +410 | +2.1% | 582,800 |
| 2024/08/13 | 19,240 | 19,990 | 19,140 | 19,890 | +1,220 | +6.5% | 501,500 |
| 2024/08/09 | 20,080 | 20,250 | 18,130 | 18,670 | -360 | -1.9% | 639,100 |
| 2024/08/08 | 19,190 | 19,800 | 18,480 | 19,030 | -560 | -2.9% | 681,300 |
| 2024/08/07 | 17,570 | 20,400 | 17,560 | 19,590 | +1,350 | +7.4% | 1,022,800 |
| 2024/08/06 | 18,600 | 18,950 | 17,320 | 18,240 | +1,960 | +12% | 965,600 |
| 2024/08/05 | 19,000 | 19,140 | 16,010 | 16,280 | -4,550 | -21.8% | 1,241,600 |
| 2024/08/02 | 21,530 | 21,920 | 20,770 | 20,830 | -2,200 | -9.6% | 745,600 |
| 2024/08/01 | 25,000 | 25,160 | 22,980 | 23,030 | -1,820 | -7.3% | 845,100 |
| 2024/07/31 | 22,400 | 25,190 | 22,230 | 24,850 | +1,740 | +7.5% | 1,058,900 |
| 2024/07/30 | 22,940 | 23,180 | 22,130 | 23,110 | -250 | -1.1% | 616,400 |
| 2024/07/29 | 23,550 | 23,790 | 23,030 | 23,360 | +210 | +0.9% | 442,200 |
| 2024/07/26 | 23,220 | 23,650 | 22,640 | 23,150 | +40 | +0.2% | 661,700 |
| 2024/07/25 | 23,720 | 23,750 | 22,680 | 23,110 | -2,100 | -8.3% | 963,700 |
| 2024/07/24 | 24,300 | 25,260 | 24,200 | 25,210 | +830 | +3.4% | 959,600 |
| 2024/07/23 | 25,760 | 25,800 | 24,050 | 24,380 | -400 | -1.6% | 1,034,100 |
| 2024/07/22 | 26,060 | 26,170 | 24,780 | 24,780 | -1,630 | -6.2% | 755,400 |
| 2024/07/19 | 26,300 | 26,750 | 25,760 | 26,410 | ±0 | ±0% | 778,000 |
| 2024/07/18 | 26,050 | 26,800 | 25,690 | 26,410 | -1,650 | -5.9% | 1,087,600 |
| 2024/07/17 | 29,710 | 29,740 | 27,680 | 28,060 | -1,820 | -6.1% | 1,475,300 |
| 2024/07/16 | 30,800 | 30,800 | 29,500 | 29,880 | -520 | -1.7% | 1,014,000 |
| 2024/07/12 | 31,700 | 32,700 | 29,860 | 30,400 | -4,100 | -11.9% | 1,606,200 |
| 2024/07/11 | 34,700 | 35,000 | 34,100 | 34,500 | +50 | +0.1% | 515,800 |
| 2024/07/10 | 34,600 | 35,250 | 34,050 | 34,450 | -50 | -0.1% | 455,200 |
| 2024/07/09 | 34,200 | 35,300 | 34,000 | 34,500 | +700 | +2.1% | 634,700 |
| 2024/07/08 | 32,600 | 34,150 | 32,500 | 33,800 | +1,400 | +4.3% | 629,600 |
| 2024/07/05 | 32,200 | 32,400 | 31,800 | 32,400 | +100 | +0.3% | 241,200 |
| 2024/07/04 | 31,300 | 32,400 | 30,750 | 32,300 | +1,300 | +4.2% | 421,000 |
| 2024/07/03 | 32,200 | 32,450 | 30,750 | 31,000 | -850 | -2.7% | 343,900 |
| 2024/07/02 | 31,150 | 31,950 | 31,050 | 31,850 | +500 | +1.6% | 202,100 |
| 2024/07/01 | 31,900 | 32,150 | 31,050 | 31,350 | -400 | -1.3% | 208,800 |
| 2024/06/28 | 31,100 | 32,200 | 31,100 | 31,750 | +850 | +2.8% | 334,200 |
| 2024/06/27 | 31,150 | 31,500 | 30,450 | 30,900 | -600 | -1.9% | 198,200 |
| 2024/06/26 | 30,950 | 31,500 | 30,500 | 31,500 | +1,350 | +4.5% | 336,100 |
| 2024/06/25 | 29,630 | 30,450 | 29,210 | 30,150 | -100 | -0.3% | 348,800 |
| 2024/06/24 | 29,360 | 30,550 | 29,350 | 30,250 | +450 | +1.5% | 289,600 |
| 2024/06/21 | 31,100 | 31,250 | 29,670 | 29,800 | -2,000 | -6.3% | 528,800 |
| 2024/06/20 | 30,200 | 31,800 | 30,000 | 31,800 | +1,450 | +4.8% | 249,000 |
| 2024/06/19 | 30,650 | 31,100 | 30,000 | 30,350 | -50 | -0.2% | 183,800 |
| 2024/06/18 | 30,950 | 31,150 | 30,350 | 30,400 | -250 | -0.8% | 159,400 |
201～
250
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
