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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,000 | 4,030 | 3,990 | 4,030 | +40 | +1% | 41,800 |
| 2022/11/17 | 3,975 | 4,010 | 3,955 | 3,990 | +35 | +0.9% | 34,100 |
| 2022/11/16 | 3,920 | 3,970 | 3,890 | 3,955 | +65 | +1.7% | 48,100 |
| 2022/11/15 | 4,000 | 4,005 | 3,865 | 3,890 | -110 | -2.8% | 76,600 |
| 2022/11/14 | 4,045 | 4,070 | 3,990 | 4,000 | -10 | -0.2% | 72,200 |
| 2022/11/11 | 4,010 | 4,055 | 3,950 | 4,010 | +95 | +2.4% | 99,500 |
| 2022/11/10 | 3,925 | 3,995 | 3,835 | 3,915 | -350 | -8.2% | 237,200 |
| 2022/11/09 | 4,250 | 4,295 | 4,190 | 4,265 | +85 | +2% | 74,500 |
| 2022/11/08 | 4,140 | 4,180 | 4,100 | 4,180 | +85 | +2.1% | 27,400 |
| 2022/11/07 | 4,100 | 4,125 | 4,060 | 4,095 | -5 | -0.1% | 46,900 |
| 2022/11/04 | 4,140 | 4,140 | 4,050 | 4,100 | -100 | -2.4% | 54,500 |
| 2022/11/02 | 4,285 | 4,285 | 4,165 | 4,200 | -95 | -2.2% | 67,400 |
| 2022/11/01 | 4,235 | 4,295 | 4,185 | 4,295 | +65 | +1.5% | 46,600 |
| 2022/10/31 | 4,110 | 4,230 | 4,110 | 4,230 | +125 | +3% | 48,100 |
| 2022/10/28 | 4,155 | 4,170 | 4,105 | 4,105 | -35 | -0.8% | 125,100 |
| 2022/10/27 | 4,125 | 4,175 | 4,095 | 4,140 | +30 | +0.7% | 40,100 |
| 2022/10/26 | 4,215 | 4,245 | 4,110 | 4,110 | -75 | -1.8% | 51,500 |
| 2022/10/25 | 4,110 | 4,205 | 4,110 | 4,185 | +45 | +1.1% | 52,300 |
| 2022/10/24 | 4,165 | 4,235 | 4,140 | 4,140 | -15 | -0.4% | 40,700 |
| 2022/10/21 | 4,160 | 4,225 | 4,150 | 4,155 | -50 | -1.2% | 32,300 |
| 2022/10/20 | 4,200 | 4,235 | 4,150 | 4,205 | -65 | -1.5% | 39,400 |
| 2022/10/19 | 4,280 | 4,310 | 4,250 | 4,270 | -35 | -0.8% | 36,300 |
| 2022/10/18 | 4,300 | 4,325 | 4,255 | 4,305 | +75 | +1.8% | 30,600 |
| 2022/10/17 | 4,280 | 4,280 | 4,215 | 4,230 | -120 | -2.8% | 27,200 |
| 2022/10/14 | 4,200 | 4,375 | 4,170 | 4,350 | +205 | +4.9% | 60,500 |
| 2022/10/13 | 4,215 | 4,230 | 4,140 | 4,145 | -110 | -2.6% | 33,700 |
| 2022/10/12 | 4,255 | 4,275 | 4,205 | 4,255 | -30 | -0.7% | 29,000 |
| 2022/10/11 | 4,335 | 4,360 | 4,220 | 4,285 | -85 | -1.9% | 44,000 |
| 2022/10/07 | 4,475 | 4,495 | 4,370 | 4,370 | -190 | -4.2% | 47,700 |
| 2022/10/06 | 4,520 | 4,650 | 4,520 | 4,560 | +105 | +2.4% | 57,900 |
| 2022/10/05 | 4,500 | 4,520 | 4,455 | 4,455 | -15 | -0.3% | 47,600 |
| 2022/10/04 | 4,430 | 4,485 | 4,360 | 4,470 | +135 | +3.1% | 31,900 |
| 2022/10/03 | 4,385 | 4,385 | 4,300 | 4,335 | -105 | -2.4% | 67,500 |
| 2022/09/30 | 4,355 | 4,450 | 4,295 | 4,440 | +125 | +2.9% | 95,200 |
| 2022/09/29 | 4,260 | 4,330 | 4,190 | 4,315 | +80 | +1.9% | 84,200 |
| 2022/09/28 | 4,160 | 4,235 | 4,145 | 4,235 | +115 | +2.8% | 72,200 |
| 2022/09/27 | 4,150 | 4,185 | 4,120 | 4,120 | -30 | -0.7% | 44,200 |
| 2022/09/26 | 4,185 | 4,205 | 4,110 | 4,150 | -20 | -0.5% | 80,900 |
| 2022/09/22 | 4,105 | 4,200 | 4,090 | 4,170 | -5 | -0.1% | 45,600 |
| 2022/09/21 | 4,130 | 4,180 | 4,100 | 4,175 | ±0 | ±0% | 40,300 |
| 2022/09/20 | 4,230 | 4,245 | 4,145 | 4,175 | -125 | -2.9% | 62,600 |
| 2022/09/16 | 4,175 | 4,330 | 4,175 | 4,300 | +125 | +3% | 102,000 |
| 2022/09/15 | 4,135 | 4,180 | 4,090 | 4,175 | +80 | +2% | 53,700 |
| 2022/09/14 | 3,965 | 4,165 | 3,950 | 4,095 | ±0 | ±0% | 81,400 |
| 2022/09/13 | 4,065 | 4,130 | 4,030 | 4,095 | +90 | +2.2% | 37,800 |
| 2022/09/12 | 3,925 | 4,015 | 3,905 | 4,005 | +80 | +2% | 40,800 |
| 2022/09/09 | 3,895 | 3,935 | 3,880 | 3,925 | +20 | +0.5% | 36,300 |
| 2022/09/08 | 3,885 | 3,925 | 3,865 | 3,905 | +25 | +0.6% | 55,100 |
| 2022/09/07 | 3,905 | 3,905 | 3,790 | 3,880 | -40 | -1% | 68,000 |
| 2022/09/06 | 4,075 | 4,075 | 3,905 | 3,920 | -85 | -2.1% | 88,700 |
601～
650
件表示中 / 2194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 | 329,500円 | +1.5% | +15.3% | 5.16% | 11.96倍 | 1.86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 |
| ＭＴＧ | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07倍 | 2.54倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| イトーキ | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78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 | 162,900円 | -5.2% | -16.6% | 3.62% | 13.77倍 | 2.99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 | 248,000円 | +11.4% | +5.9% | 2.22% | 18.27倍 | 3.76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
