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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,075 | 4,080 | 3,975 | 4,010 | -100 | -2.4% | 47,700 |
| 2022/01/24 | 4,175 | 4,185 | 4,035 | 4,110 | -90 | -2.1% | 54,700 |
| 2022/01/21 | 4,165 | 4,240 | 4,095 | 4,200 | +15 | +0.4% | 96,600 |
| 2022/01/20 | 4,010 | 4,210 | 3,995 | 4,185 | +245 | +6.2% | 110,900 |
| 2022/01/19 | 4,115 | 4,115 | 3,875 | 3,940 | -160 | -3.9% | 136,200 |
| 2022/01/18 | 4,155 | 4,160 | 4,045 | 4,100 | +85 | +2.1% | 79,300 |
| 2022/01/17 | 3,930 | 4,015 | 3,845 | 4,015 | +115 | +2.9% | 49,000 |
| 2022/01/14 | 4,050 | 4,050 | 3,865 | 3,900 | -55 | -1.4% | 70,300 |
| 2022/01/13 | 4,065 | 4,065 | 3,950 | 3,955 | -105 | -2.6% | 51,400 |
| 2022/01/12 | 3,905 | 4,095 | 3,840 | 4,060 | +295 | +7.8% | 91,700 |
| 2022/01/11 | 3,770 | 3,825 | 3,665 | 3,765 | ±0 | ±0% | 41,700 |
| 2022/01/07 | 3,885 | 3,905 | 3,755 | 3,765 | -120 | -3.1% | 53,200 |
| 2022/01/06 | 3,935 | 3,940 | 3,840 | 3,885 | -50 | -1.3% | 85,900 |
| 2022/01/05 | 3,990 | 3,995 | 3,900 | 3,935 | -50 | -1.3% | 62,400 |
| 2022/01/04 | 3,985 | 4,020 | 3,905 | 3,985 | +55 | +1.4% | 40,200 |
| 2021/12/30 | 4,000 | 4,000 | 3,920 | 3,930 | -70 | -1.8% | 30,500 |
| 2021/12/29 | 3,980 | 4,040 | 3,975 | 4,000 | -115 | -2.8% | 51,300 |
| 2021/12/28 | 3,930 | 4,130 | 3,900 | 4,115 | +250 | +6.5% | 119,400 |
| 2021/12/27 | 3,900 | 3,945 | 3,855 | 3,865 | -50 | -1.3% | 49,800 |
| 2021/12/24 | 3,905 | 3,920 | 3,885 | 3,915 | +65 | +1.7% | 27,300 |
| 2021/12/23 | 3,890 | 3,910 | 3,850 | 3,850 | -40 | -1% | 21,600 |
| 2021/12/22 | 3,885 | 3,925 | 3,855 | 3,890 | +5 | +0.1% | 36,600 |
| 2021/12/21 | 3,865 | 3,940 | 3,865 | 3,885 | +15 | +0.4% | 41,700 |
| 2021/12/20 | 3,850 | 3,910 | 3,825 | 3,870 | +15 | +0.4% | 67,300 |
| 2021/12/17 | 3,900 | 3,935 | 3,825 | 3,855 | -85 | -2.2% | 89,100 |
| 2021/12/16 | 4,010 | 4,025 | 3,905 | 3,940 | -30 | -0.8% | 65,800 |
| 2021/12/15 | 3,990 | 4,020 | 3,920 | 3,970 | -20 | -0.5% | 53,600 |
| 2021/12/14 | 4,000 | 4,095 | 3,970 | 3,990 | -70 | -1.7% | 70,100 |
| 2021/12/13 | 4,125 | 4,160 | 4,030 | 4,060 | -65 | -1.6% | 55,600 |
| 2021/12/10 | 4,275 | 4,275 | 4,125 | 4,125 | -200 | -4.6% | 46,600 |
| 2021/12/09 | 4,370 | 4,400 | 4,325 | 4,325 | -115 | -2.6% | 25,500 |
| 2021/12/08 | 4,480 | 4,480 | 4,410 | 4,440 | +15 | +0.3% | 37,300 |
| 2021/12/07 | 4,330 | 4,445 | 4,330 | 4,425 | +95 | +2.2% | 45,400 |
| 2021/12/06 | 4,290 | 4,345 | 4,225 | 4,330 | -155 | -3.5% | 78,600 |
| 2021/12/03 | 4,325 | 4,485 | 4,305 | 4,485 | +100 | +2.3% | 72,200 |
| 2021/12/02 | 4,195 | 4,430 | 4,195 | 4,385 | +160 | +3.8% | 95,600 |
| 2021/12/01 | 4,265 | 4,295 | 4,155 | 4,225 | -105 | -2.4% | 67,200 |
| 2021/11/30 | 4,405 | 4,580 | 4,325 | 4,330 | -85 | -1.9% | 75,200 |
| 2021/11/29 | 4,400 | 4,545 | 4,365 | 4,415 | -50 | -1.1% | 58,400 |
| 2021/11/26 | 4,625 | 4,700 | 4,460 | 4,465 | -165 | -3.6% | 47,200 |
| 2021/11/25 | 4,705 | 4,750 | 4,630 | 4,630 | -45 | -1% | 43,800 |
| 2021/11/24 | 4,600 | 4,755 | 4,600 | 4,675 | +80 | +1.7% | 87,500 |
| 2021/11/22 | 4,720 | 4,720 | 4,595 | 4,595 | -180 | -3.8% | 32,400 |
| 2021/11/19 | 4,765 | 4,830 | 4,690 | 4,775 | +20 | +0.4% | 97,300 |
| 2021/11/18 | 4,825 | 4,850 | 4,750 | 4,755 | -90 | -1.9% | 64,900 |
| 2021/11/17 | 4,890 | 4,940 | 4,840 | 4,845 | -20 | -0.4% | 35,800 |
| 2021/11/16 | 4,895 | 4,930 | 4,865 | 4,865 | -30 | -0.6% | 30,600 |
| 2021/11/15 | 4,950 | 4,950 | 4,895 | 4,895 | -40 | -0.8% | 27,100 |
| 2021/11/12 | 4,900 | 5,030 | 4,900 | 4,935 | +85 | +1.8% | 43,700 |
| 2021/11/11 | 4,885 | 4,935 | 4,795 | 4,850 | -85 | -1.7% | 56,400 |
801～
850
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
