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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,285 | 4,350 | 4,235 | 4,240 | -115 | -2.6% | 53,300 |
| 2024/05/14 | 4,295 | 4,360 | 4,260 | 4,355 | +60 | +1.4% | 61,200 |
| 2024/05/13 | 4,375 | 4,380 | 4,290 | 4,295 | -50 | -1.2% | 52,000 |
| 2024/05/10 | 4,300 | 4,390 | 4,210 | 4,345 | -125 | -2.8% | 168,500 |
| 2024/05/09 | 4,370 | 4,510 | 4,330 | 4,470 | +220 | +5.2% | 256,000 |
| 2024/05/08 | 4,315 | 4,345 | 4,235 | 4,250 | -75 | -1.7% | 94,800 |
| 2024/05/07 | 4,305 | 4,360 | 4,300 | 4,325 | +50 | +1.2% | 51,600 |
| 2024/05/02 | 4,315 | 4,315 | 4,250 | 4,275 | -35 | -0.8% | 32,200 |
| 2024/05/01 | 4,270 | 4,320 | 4,255 | 4,310 | +25 | +0.6% | 71,200 |
| 2024/04/30 | 4,270 | 4,335 | 4,230 | 4,285 | +15 | +0.4% | 129,000 |
| 2024/04/26 | 4,255 | 4,275 | 4,205 | 4,270 | +35 | +0.8% | 62,200 |
| 2024/04/25 | 4,295 | 4,310 | 4,215 | 4,235 | -75 | -1.7% | 71,700 |
| 2024/04/24 | 4,340 | 4,350 | 4,300 | 4,310 | -35 | -0.8% | 43,100 |
| 2024/04/23 | 4,360 | 4,395 | 4,335 | 4,345 | -15 | -0.3% | 39,700 |
| 2024/04/22 | 4,270 | 4,380 | 4,270 | 4,360 | +90 | +2.1% | 45,500 |
| 2024/04/19 | 4,315 | 4,350 | 4,270 | 4,270 | -100 | -2.3% | 52,800 |
| 2024/04/18 | 4,300 | 4,430 | 4,300 | 4,370 | +70 | +1.6% | 91,300 |
| 2024/04/17 | 4,315 | 4,330 | 4,285 | 4,300 | -25 | -0.6% | 43,500 |
| 2024/04/16 | 4,320 | 4,365 | 4,295 | 4,325 | -15 | -0.3% | 62,100 |
| 2024/04/15 | 4,400 | 4,400 | 4,320 | 4,340 | -105 | -2.4% | 55,000 |
| 2024/04/12 | 4,440 | 4,465 | 4,425 | 4,445 | +65 | +1.5% | 72,100 |
| 2024/04/11 | 4,390 | 4,425 | 4,345 | 4,380 | -35 | -0.8% | 101,500 |
| 2024/04/10 | 4,440 | 4,460 | 4,400 | 4,415 | -25 | -0.6% | 40,500 |
| 2024/04/09 | 4,440 | 4,465 | 4,420 | 4,440 | ±0 | ±0% | 27,400 |
| 2024/04/08 | 4,425 | 4,475 | 4,415 | 4,440 | +25 | +0.6% | 28,600 |
| 2024/04/05 | 4,420 | 4,445 | 4,390 | 4,415 | -25 | -0.6% | 36,400 |
| 2024/04/04 | 4,485 | 4,485 | 4,420 | 4,440 | +10 | +0.2% | 46,400 |
| 2024/04/03 | 4,435 | 4,475 | 4,415 | 4,430 | -30 | -0.7% | 52,400 |
| 2024/04/02 | 4,540 | 4,540 | 4,430 | 4,460 | -80 | -1.8% | 71,800 |
| 2024/04/01 | 4,590 | 4,605 | 4,505 | 4,540 | -20 | -0.4% | 46,500 |
| 2024/03/29 | 4,595 | 4,655 | 4,555 | 4,560 | -40 | -0.9% | 82,200 |
| 2024/03/28 | 4,685 | 4,705 | 4,575 | 4,600 | -85 | -1.8% | 68,600 |
| 2024/03/27 | 4,620 | 4,715 | 4,615 | 4,685 | +20 | +0.4% | 88,000 |
| 2024/03/26 | 4,620 | 4,720 | 4,610 | 4,665 | +45 | +1% | 88,800 |
| 2024/03/25 | 4,635 | 4,670 | 4,605 | 4,620 | -80 | -1.7% | 87,300 |
| 2024/03/22 | 4,820 | 4,820 | 4,695 | 4,700 | -135 | -2.8% | 77,100 |
| 2024/03/21 | 4,890 | 4,905 | 4,835 | 4,835 | -105 | -2.1% | 69,900 |
| 2024/03/19 | 4,830 | 4,955 | 4,825 | 4,940 | +105 | +2.2% | 61,600 |
| 2024/03/18 | 4,815 | 4,865 | 4,815 | 4,835 | +120 | +2.5% | 46,300 |
| 2024/03/15 | 4,765 | 4,780 | 4,630 | 4,715 | -50 | -1% | 62,100 |
| 2024/03/14 | 4,700 | 4,835 | 4,670 | 4,765 | +110 | +2.4% | 79,200 |
| 2024/03/13 | 4,690 | 4,710 | 4,605 | 4,655 | -30 | -0.6% | 50,300 |
| 2024/03/12 | 4,645 | 4,700 | 4,555 | 4,685 | +20 | +0.4% | 42,100 |
| 2024/03/11 | 4,555 | 4,670 | 4,555 | 4,665 | +95 | +2.1% | 87,400 |
| 2024/03/08 | 4,525 | 4,645 | 4,515 | 4,570 | -10 | -0.2% | 90,700 |
| 2024/03/07 | 4,565 | 4,605 | 4,545 | 4,580 | +50 | +1.1% | 83,100 |
| 2024/03/06 | 4,525 | 4,585 | 4,510 | 4,530 | +5 | +0.1% | 64,000 |
| 2024/03/05 | 4,495 | 4,545 | 4,440 | 4,525 | +35 | +0.8% | 53,400 |
| 2024/03/04 | 4,545 | 4,555 | 4,475 | 4,490 | -80 | -1.8% | 77,400 |
| 2024/03/01 | 4,515 | 4,575 | 4,495 | 4,570 | +25 | +0.6% | 86,200 |
1～
50
件表示中 / 1957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 | 424,000円 | -2.5% | +1.3% | 4.01% | 13.73倍 | 2.93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 |
| フジシール | 221,400円 | +3.2% | +5.9% | 2.71% | 11.33倍 | 0.91倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| タカラスタン | 184,300円 | +1.9% | +14.9% | 3.04% | 12.98倍 | 0.67倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＳＨＯＥＩ | 205,800円 | +4.5% | -2.3% | 3.06% | 15.97倍 | 4.27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 |
| 前田工繊 | 331,000円 | +8.6% | +15.1% | 1.21% | 15.13倍 | 2.23倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
