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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 3,910 | 3,995 | 3,875 | 3,955 | +50 | +1.3% | 48,600 |
| 2022/03/14 | 3,905 | 3,965 | 3,855 | 3,905 | +10 | +0.3% | 49,900 |
| 2022/03/11 | 3,895 | 3,930 | 3,860 | 3,895 | -30 | -0.8% | 57,000 |
| 2022/03/10 | 3,825 | 3,935 | 3,770 | 3,925 | +240 | +6.5% | 120,600 |
| 2022/03/09 | 3,750 | 3,770 | 3,650 | 3,685 | -105 | -2.8% | 92,700 |
| 2022/03/08 | 3,775 | 3,870 | 3,745 | 3,790 | -30 | -0.8% | 83,400 |
| 2022/03/07 | 3,840 | 3,850 | 3,705 | 3,820 | -50 | -1.3% | 79,800 |
| 2022/03/04 | 3,930 | 3,945 | 3,850 | 3,870 | -5 | -0.1% | 84,200 |
| 2022/03/03 | 3,795 | 3,915 | 3,795 | 3,875 | +120 | +3.2% | 56,800 |
| 2022/03/02 | 3,900 | 3,900 | 3,750 | 3,755 | -160 | -4.1% | 81,800 |
| 2022/03/01 | 3,900 | 3,950 | 3,820 | 3,915 | +40 | +1% | 63,000 |
| 2022/02/28 | 3,960 | 3,960 | 3,800 | 3,875 | -85 | -2.1% | 79,000 |
| 2022/02/25 | 3,975 | 4,010 | 3,920 | 3,960 | -60 | -1.5% | 56,400 |
| 2022/02/24 | 3,975 | 4,035 | 3,975 | 4,020 | +20 | +0.5% | 45,100 |
| 2022/02/22 | 4,040 | 4,045 | 3,975 | 4,000 | -80 | -2% | 60,500 |
| 2022/02/21 | 4,110 | 4,155 | 4,030 | 4,080 | -75 | -1.8% | 66,300 |
| 2022/02/18 | 4,130 | 4,205 | 4,110 | 4,155 | +20 | +0.5% | 53,800 |
| 2022/02/17 | 4,045 | 4,240 | 4,045 | 4,135 | +100 | +2.5% | 80,100 |
| 2022/02/16 | 4,060 | 4,130 | 4,035 | 4,035 | -80 | -1.9% | 63,200 |
| 2022/02/15 | 4,150 | 4,205 | 4,010 | 4,115 | -105 | -2.5% | 170,200 |
| 2022/02/14 | 4,210 | 4,285 | 4,050 | 4,220 | -65 | -1.5% | 175,800 |
| 2022/02/10 | 4,395 | 4,435 | 4,270 | 4,285 | +20 | +0.5% | 53,600 |
| 2022/02/09 | 4,275 | 4,285 | 4,110 | 4,265 | +10 | +0.2% | 97,300 |
| 2022/02/08 | 4,425 | 4,425 | 4,220 | 4,255 | -100 | -2.3% | 83,800 |
| 2022/02/07 | 4,335 | 4,380 | 4,245 | 4,355 | +60 | +1.4% | 79,700 |
| 2022/02/04 | 4,325 | 4,365 | 4,200 | 4,295 | +25 | +0.6% | 66,200 |
| 2022/02/03 | 4,270 | 4,290 | 4,115 | 4,270 | -30 | -0.7% | 80,800 |
| 2022/02/02 | 4,320 | 4,345 | 4,260 | 4,300 | +50 | +1.2% | 88,100 |
| 2022/02/01 | 4,365 | 4,425 | 4,205 | 4,250 | -100 | -2.3% | 72,600 |
| 2022/01/31 | 4,230 | 4,370 | 4,200 | 4,350 | +90 | +2.1% | 74,800 |
| 2022/01/28 | 4,125 | 4,260 | 4,085 | 4,260 | +195 | +4.8% | 73,800 |
| 2022/01/27 | 4,045 | 4,115 | 3,975 | 4,065 | +60 | +1.5% | 95,300 |
| 2022/01/26 | 4,010 | 4,060 | 3,955 | 4,005 | -5 | -0.1% | 54,100 |
| 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 |
851～
900
件表示中 / 2277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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.39倍 | 2.21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 |
| 前田工繊 | 181,200円 | +5.3% | -10.3% | 1.55% | 15.99倍 | 1.78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 |
| ＳＨＯＥＩ | 182,900円 | -5.2% | -16.6% | 3.23% | 15.46倍 | 3.36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 |
| 三井松島 | 652,000円 | +8.1% | -4.1% | 3.53% | 8.85倍 | 0.79倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| トランザクショ | 121,100円 | +11.4% | +5.9% | 2.27% | 17.47倍 | 3.60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
