ローランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,195 | 3,195 | 3,150 | 3,165 | +5 | +0.2% | 121,100 |
| 2025/06/27 | 3,130 | 3,175 | 3,120 | 3,160 | -40 | -1.3% | 164,200 |
| 2025/06/26 | 3,190 | 3,210 | 3,175 | 3,200 | -15 | -0.5% | 200,300 |
| 2025/06/25 | 3,175 | 3,220 | 3,170 | 3,215 | +50 | +1.6% | 94,100 |
| 2025/06/24 | 3,195 | 3,210 | 3,155 | 3,165 | +15 | +0.5% | 150,700 |
| 2025/06/23 | 3,140 | 3,155 | 3,110 | 3,150 | +10 | +0.3% | 154,200 |
| 2025/06/20 | 3,160 | 3,175 | 3,140 | 3,140 | -25 | -0.8% | 150,200 |
| 2025/06/19 | 3,185 | 3,190 | 3,150 | 3,165 | -10 | -0.3% | 107,200 |
| 2025/06/18 | 3,160 | 3,185 | 3,145 | 3,175 | -5 | -0.2% | 150,600 |
| 2025/06/17 | 3,185 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 107,300 |
| 2025/06/16 | 3,185 | 3,205 | 3,165 | 3,180 | -15 | -0.5% | 121,300 |
| 2025/06/13 | 3,250 | 3,285 | 3,185 | 3,195 | -90 | -2.7% | 160,100 |
| 2025/06/12 | 3,315 | 3,330 | 3,265 | 3,285 | -50 | -1.5% | 111,300 |
| 2025/06/11 | 3,325 | 3,345 | 3,315 | 3,335 | +15 | +0.5% | 108,100 |
| 2025/06/10 | 3,335 | 3,345 | 3,305 | 3,320 | -5 | -0.2% | 83,500 |
| 2025/06/09 | 3,345 | 3,350 | 3,310 | 3,325 | -5 | -0.2% | 69,800 |
| 2025/06/06 | 3,355 | 3,370 | 3,310 | 3,330 | -10 | -0.3% | 111,900 |
| 2025/06/05 | 3,365 | 3,385 | 3,340 | 3,340 | -35 | -1% | 73,200 |
| 2025/06/04 | 3,400 | 3,415 | 3,370 | 3,375 | +20 | +0.6% | 65,900 |
| 2025/06/03 | 3,355 | 3,370 | 3,330 | 3,355 | +15 | +0.4% | 68,800 |
| 2025/06/02 | 3,370 | 3,375 | 3,320 | 3,340 | -30 | -0.9% | 79,900 |
| 2025/05/30 | 3,330 | 3,400 | 3,330 | 3,370 | +20 | +0.6% | 101,000 |
| 2025/05/29 | 3,290 | 3,370 | 3,285 | 3,350 | +80 | +2.4% | 202,800 |
| 2025/05/28 | 3,275 | 3,295 | 3,270 | 3,270 | +15 | +0.5% | 31,800 |
| 2025/05/27 | 3,225 | 3,270 | 3,210 | 3,255 | +35 | +1.1% | 51,200 |
| 2025/05/26 | 3,225 | 3,230 | 3,205 | 3,220 | ±0 | ±0% | 60,200 |
| 2025/05/23 | 3,245 | 3,250 | 3,205 | 3,220 | -5 | -0.2% | 67,400 |
| 2025/05/22 | 3,260 | 3,280 | 3,225 | 3,225 | -60 | -1.8% | 50,300 |
| 2025/05/21 | 3,350 | 3,350 | 3,275 | 3,285 | ±0 | ±0% | 103,700 |
| 2025/05/20 | 3,250 | 3,315 | 3,225 | 3,285 | +95 | +3% | 130,500 |
| 2025/05/19 | 3,160 | 3,200 | 3,155 | 3,190 | ±0 | ±0% | 91,400 |
| 2025/05/16 | 3,185 | 3,210 | 3,160 | 3,190 | -5 | -0.2% | 106,800 |
| 2025/05/15 | 3,200 | 3,210 | 3,170 | 3,195 | -60 | -1.8% | 81,800 |
| 2025/05/14 | 3,270 | 3,290 | 3,190 | 3,255 | -35 | -1.1% | 93,300 |
| 2025/05/13 | 3,345 | 3,370 | 3,265 | 3,290 | -5 | -0.2% | 147,500 |
| 2025/05/12 | 3,300 | 3,315 | 3,260 | 3,295 | +10 | +0.3% | 57,900 |
| 2025/05/09 | 3,305 | 3,315 | 3,275 | 3,285 | -10 | -0.3% | 48,200 |
| 2025/05/08 | 3,310 | 3,325 | 3,265 | 3,295 | -10 | -0.3% | 69,600 |
| 2025/05/07 | 3,270 | 3,350 | 3,250 | 3,305 | +10 | +0.3% | 111,100 |
| 2025/05/02 | 3,240 | 3,335 | 3,210 | 3,295 | +85 | +2.6% | 124,300 |
| 2025/05/01 | 3,165 | 3,210 | 3,140 | 3,210 | +45 | +1.4% | 76,800 |
| 2025/04/30 | 3,180 | 3,185 | 3,135 | 3,165 | -35 | -1.1% | 104,100 |
| 2025/04/28 | 3,180 | 3,225 | 3,180 | 3,200 | +25 | +0.8% | 48,300 |
| 2025/04/25 | 3,210 | 3,210 | 3,165 | 3,175 | +5 | +0.2% | 69,500 |
| 2025/04/24 | 3,165 | 3,210 | 3,155 | 3,170 | +70 | +2.3% | 63,800 |
| 2025/04/23 | 3,135 | 3,140 | 3,100 | 3,100 | +35 | +1.1% | 43,300 |
| 2025/04/22 | 3,070 | 3,085 | 3,045 | 3,065 | ±0 | ±0% | 46,700 |
| 2025/04/21 | 3,110 | 3,130 | 3,060 | 3,065 | -40 | -1.3% | 46,000 |
| 2025/04/18 | 3,090 | 3,115 | 3,085 | 3,105 | +35 | +1.1% | 32,800 |
| 2025/04/17 | 3,055 | 3,085 | 3,040 | 3,070 | +45 | +1.5% | 48,300 |
1～
50
件表示中 / 2233件
類似銘柄と比較する
現在ご覧いただいている「ローランド」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 |
|---|---|---|---|---|---|---|---|---|
| ローランド | 316,500円 | -2.6% | -8.5% | 5.37% | 14.60倍 | 1.79倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| イトーキ | 218,700円 | +4.7% | +15.0% | 2.97% | 13.51倍 | 2.19倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＳＨＯＥＩ | 174,000円 | -5.2% | -16.6% | 3.39% | 14.70倍 | 3.19倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 広済堂ＨＤ | 48,100円 | +3.8% | +0.2% | 2.77% | 12.63倍 | 1.45倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| トランザクショ | 234,000円 | +11.4% | +5.9% | 2.35% | 17.24倍 | 3.55倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム
