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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,865 | 3,885 | 3,840 | 3,865 | +70 | +1.8% | 33,700 |
| 2023/08/25 | 3,810 | 3,820 | 3,780 | 3,795 | -55 | -1.4% | 33,500 |
| 2023/08/24 | 3,825 | 3,865 | 3,820 | 3,850 | +5 | +0.1% | 39,700 |
| 2023/08/23 | 3,800 | 3,850 | 3,770 | 3,845 | +60 | +1.6% | 33,700 |
| 2023/08/22 | 3,770 | 3,800 | 3,725 | 3,785 | +45 | +1.2% | 34,700 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,740 | -5 | -0.1% | 61,800 |
| 2023/08/18 | 3,620 | 3,745 | 3,620 | 3,745 | +80 | +2.2% | 75,600 |
| 2023/08/17 | 3,685 | 3,745 | 3,645 | 3,665 | -20 | -0.5% | 66,200 |
| 2023/08/16 | 3,780 | 3,780 | 3,680 | 3,685 | -110 | -2.9% | 117,700 |
| 2023/08/15 | 3,850 | 3,855 | 3,795 | 3,795 | -60 | -1.6% | 72,400 |
| 2023/08/14 | 3,935 | 3,965 | 3,845 | 3,855 | -85 | -2.2% | 70,300 |
| 2023/08/10 | 3,950 | 4,015 | 3,895 | 3,940 | +60 | +1.5% | 187,400 |
| 2023/08/09 | 3,830 | 3,880 | 3,820 | 3,880 | +85 | +2.2% | 78,800 |
| 2023/08/08 | 3,800 | 3,840 | 3,780 | 3,795 | +5 | +0.1% | 77,300 |
| 2023/08/07 | 3,750 | 3,790 | 3,715 | 3,790 | +25 | +0.7% | 87,800 |
| 2023/08/04 | 3,780 | 3,795 | 3,735 | 3,765 | -20 | -0.5% | 75,900 |
| 2023/08/03 | 3,980 | 3,985 | 3,765 | 3,785 | -240 | -6% | 239,500 |
| 2023/08/02 | 4,050 | 4,060 | 3,995 | 4,025 | -50 | -1.2% | 59,700 |
| 2023/08/01 | 4,070 | 4,105 | 4,055 | 4,075 | +25 | +0.6% | 37,000 |
| 2023/07/31 | 4,090 | 4,105 | 4,030 | 4,050 | +55 | +1.4% | 63,500 |
| 2023/07/28 | 4,025 | 4,075 | 3,970 | 3,995 | -80 | -2% | 126,700 |
| 2023/07/27 | 4,050 | 4,085 | 4,015 | 4,075 | ±0 | ±0% | 38,100 |
| 2023/07/26 | 4,090 | 4,095 | 4,050 | 4,075 | -25 | -0.6% | 27,500 |
| 2023/07/25 | 4,095 | 4,115 | 4,085 | 4,100 | +5 | +0.1% | 16,900 |
| 2023/07/24 | 4,110 | 4,110 | 4,085 | 4,095 | +30 | +0.7% | 21,500 |
| 2023/07/21 | 4,085 | 4,085 | 4,060 | 4,065 | -15 | -0.4% | 21,600 |
| 2023/07/20 | 4,135 | 4,135 | 4,075 | 4,080 | -40 | -1% | 35,300 |
| 2023/07/19 | 4,130 | 4,130 | 4,075 | 4,120 | +10 | +0.2% | 34,900 |
| 2023/07/18 | 4,135 | 4,155 | 4,105 | 4,110 | -25 | -0.6% | 25,700 |
| 2023/07/14 | 4,140 | 4,160 | 4,115 | 4,135 | +20 | +0.5% | 29,100 |
| 2023/07/13 | 4,140 | 4,150 | 4,105 | 4,115 | +20 | +0.5% | 23,500 |
| 2023/07/12 | 4,145 | 4,160 | 4,095 | 4,095 | -30 | -0.7% | 33,300 |
| 2023/07/11 | 4,145 | 4,165 | 4,115 | 4,125 | +25 | +0.6% | 27,800 |
| 2023/07/10 | 4,130 | 4,165 | 4,090 | 4,100 | -5 | -0.1% | 49,800 |
| 2023/07/07 | 4,155 | 4,185 | 4,105 | 4,105 | -65 | -1.6% | 51,700 |
| 2023/07/06 | 4,135 | 4,235 | 4,130 | 4,170 | +35 | +0.8% | 57,100 |
| 2023/07/05 | 4,145 | 4,165 | 4,090 | 4,135 | -20 | -0.5% | 31,700 |
| 2023/07/04 | 4,165 | 4,190 | 4,150 | 4,155 | -30 | -0.7% | 43,300 |
| 2023/07/03 | 4,160 | 4,205 | 4,160 | 4,185 | +55 | +1.3% | 50,500 |
| 2023/06/30 | 4,130 | 4,165 | 4,090 | 4,130 | -25 | -0.6% | 68,800 |
| 2023/06/29 | 4,200 | 4,230 | 4,155 | 4,155 | -90 | -2.1% | 70,700 |
| 2023/06/28 | 4,245 | 4,260 | 4,205 | 4,245 | +55 | +1.3% | 122,600 |
| 2023/06/27 | 4,225 | 4,225 | 4,175 | 4,190 | -35 | -0.8% | 41,200 |
| 2023/06/26 | 4,200 | 4,250 | 4,140 | 4,225 | +25 | +0.6% | 52,900 |
| 2023/06/23 | 4,290 | 4,300 | 4,170 | 4,200 | -50 | -1.2% | 82,100 |
| 2023/06/22 | 4,220 | 4,275 | 4,220 | 4,250 | +30 | +0.7% | 46,900 |
| 2023/06/21 | 4,225 | 4,290 | 4,215 | 4,220 | -50 | -1.2% | 71,500 |
| 2023/06/20 | 4,230 | 4,270 | 4,190 | 4,270 | +40 | +0.9% | 44,700 |
| 2023/06/19 | 4,255 | 4,270 | 4,195 | 4,230 | -10 | -0.2% | 80,300 |
| 2023/06/16 | 4,315 | 4,315 | 4,225 | 4,240 | -60 | -1.4% | 95,800 |
451～
500
件表示中 / 2234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 | 311,500円 | -2.6% | -8.5% | 5.46% | 14.37倍 | 1.80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 | 224,600円 | +4.7% | +15.0% | 2.89% | 13.87倍 | 2.23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 | 177,100円 | -5.2% | -16.6% | 3.33% | 14.97倍 | 3.25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 |
| トランザクショ | 242,300円 | +11.4% | +5.9% | 2.27% | 17.85倍 | 3.57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 |
| 広済堂ＨＤ | 49,200円 | +3.8% | +0.2% | 2.71% | 12.92倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
