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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,530 | 4,585 | 4,475 | 4,545 | -55 | -1.2% | 170,000 |
| 2024/02/28 | 4,685 | 4,715 | 4,560 | 4,600 | -155 | -3.3% | 101,700 |
| 2024/02/27 | 4,705 | 4,840 | 4,700 | 4,755 | +60 | +1.3% | 59,600 |
| 2024/02/26 | 4,810 | 4,850 | 4,695 | 4,695 | -185 | -3.8% | 85,000 |
| 2024/02/22 | 4,950 | 4,970 | 4,870 | 4,880 | -15 | -0.3% | 43,800 |
| 2024/02/21 | 4,910 | 4,910 | 4,860 | 4,895 | -10 | -0.2% | 32,700 |
| 2024/02/20 | 4,855 | 4,935 | 4,805 | 4,905 | +95 | +2% | 63,000 |
| 2024/02/19 | 4,840 | 4,850 | 4,740 | 4,810 | +35 | +0.7% | 61,300 |
| 2024/02/16 | 4,760 | 4,810 | 4,620 | 4,775 | ±0 | ±0% | 173,400 |
| 2024/02/15 | 4,595 | 4,785 | 4,440 | 4,775 | -110 | -2.3% | 295,300 |
| 2024/02/14 | 4,910 | 4,960 | 4,845 | 4,885 | -65 | -1.3% | 97,800 |
| 2024/02/13 | 4,880 | 4,995 | 4,815 | 4,950 | +210 | +4.4% | 93,900 |
| 2024/02/09 | 4,835 | 4,875 | 4,725 | 4,740 | -75 | -1.6% | 61,700 |
| 2024/02/08 | 4,820 | 4,860 | 4,725 | 4,815 | -15 | -0.3% | 70,100 |
| 2024/02/07 | 4,840 | 4,920 | 4,800 | 4,830 | -40 | -0.8% | 60,300 |
| 2024/02/06 | 4,915 | 4,950 | 4,865 | 4,870 | -115 | -2.3% | 38,700 |
| 2024/02/05 | 4,925 | 5,030 | 4,915 | 4,985 | +60 | +1.2% | 38,800 |
| 2024/02/02 | 4,825 | 4,930 | 4,810 | 4,925 | +30 | +0.6% | 52,200 |
| 2024/02/01 | 4,870 | 4,935 | 4,860 | 4,895 | -35 | -0.7% | 36,500 |
| 2024/01/31 | 4,835 | 4,945 | 4,760 | 4,930 | +25 | +0.5% | 69,200 |
| 2024/01/30 | 4,965 | 4,970 | 4,900 | 4,905 | -45 | -0.9% | 33,600 |
| 2024/01/29 | 4,930 | 5,010 | 4,930 | 4,950 | +20 | +0.4% | 30,700 |
| 2024/01/26 | 4,940 | 5,020 | 4,910 | 4,930 | -10 | -0.2% | 95,200 |
| 2024/01/25 | 4,860 | 4,960 | 4,860 | 4,940 | +80 | +1.6% | 65,300 |
| 2024/01/24 | 4,805 | 4,860 | 4,780 | 4,860 | +10 | +0.2% | 46,700 |
| 2024/01/23 | 4,880 | 4,900 | 4,835 | 4,850 | -5 | -0.1% | 44,700 |
| 2024/01/22 | 4,810 | 4,875 | 4,800 | 4,855 | +75 | +1.6% | 32,400 |
| 2024/01/19 | 4,775 | 4,810 | 4,720 | 4,780 | +10 | +0.2% | 47,600 |
| 2024/01/18 | 4,820 | 4,830 | 4,740 | 4,770 | -50 | -1% | 41,900 |
| 2024/01/17 | 4,865 | 4,875 | 4,820 | 4,820 | +15 | +0.3% | 56,500 |
| 2024/01/16 | 4,880 | 4,880 | 4,805 | 4,805 | -60 | -1.2% | 36,700 |
| 2024/01/15 | 4,850 | 4,870 | 4,755 | 4,865 | +35 | +0.7% | 47,000 |
| 2024/01/12 | 4,800 | 4,865 | 4,765 | 4,830 | +80 | +1.7% | 67,000 |
| 2024/01/11 | 4,765 | 4,780 | 4,675 | 4,750 | +65 | +1.4% | 68,400 |
| 2024/01/10 | 4,580 | 4,700 | 4,545 | 4,685 | +115 | +2.5% | 91,900 |
| 2024/01/09 | 4,440 | 4,570 | 4,440 | 4,570 | +145 | +3.3% | 75,600 |
| 2024/01/05 | 4,390 | 4,435 | 4,340 | 4,425 | -5 | -0.1% | 119,700 |
| 2024/01/04 | 4,370 | 4,430 | 4,305 | 4,430 | +25 | +0.6% | 59,400 |
| 2023/12/29 | 4,440 | 4,460 | 4,370 | 4,405 | +10 | +0.2% | 37,400 |
| 2023/12/28 | 4,390 | 4,435 | 4,385 | 4,395 | -145 | -3.2% | 52,600 |
| 2023/12/27 | 4,515 | 4,555 | 4,475 | 4,540 | ±0 | ±0% | 64,000 |
| 2023/12/26 | 4,510 | 4,590 | 4,505 | 4,540 | ±0 | ±0% | 50,900 |
| 2023/12/25 | 4,580 | 4,585 | 4,505 | 4,540 | -20 | -0.4% | 47,200 |
| 2023/12/22 | 4,500 | 4,575 | 4,480 | 4,560 | +90 | +2% | 81,000 |
| 2023/12/21 | 4,410 | 4,520 | 4,405 | 4,470 | +105 | +2.4% | 108,400 |
| 2023/12/20 | 4,400 | 4,430 | 4,355 | 4,365 | ±0 | ±0% | 42,100 |
| 2023/12/19 | 4,350 | 4,365 | 4,295 | 4,365 | +45 | +1% | 36,200 |
| 2023/12/18 | 4,285 | 4,340 | 4,265 | 4,320 | -5 | -0.1% | 36,200 |
| 2023/12/15 | 4,325 | 4,330 | 4,290 | 4,325 | +25 | +0.6% | 49,600 |
| 2023/12/14 | 4,300 | 4,335 | 4,235 | 4,300 | ±0 | ±0% | 71,400 |
51～
100
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
