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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,930 | 3,940 | 3,860 | 3,930 | -30 | -0.8% | 32,400 |
| 2025/02/17 | 3,900 | 4,030 | 3,900 | 3,960 | +65 | +1.7% | 72,800 |
| 2025/02/14 | 3,895 | 3,960 | 3,850 | 3,895 | ±0 | ±0% | 62,300 |
| 2025/02/13 | 3,740 | 3,925 | 3,730 | 3,895 | +155 | +4.1% | 62,100 |
| 2025/02/12 | 3,785 | 3,785 | 3,710 | 3,740 | -10 | -0.3% | 29,700 |
| 2025/02/10 | 3,765 | 3,770 | 3,745 | 3,750 | -20 | -0.5% | 15,300 |
| 2025/02/07 | 3,775 | 3,825 | 3,770 | 3,770 | -40 | -1% | 22,200 |
| 2025/02/06 | 3,725 | 3,825 | 3,725 | 3,810 | +85 | +2.3% | 26,600 |
| 2025/02/05 | 3,735 | 3,760 | 3,725 | 3,725 | -15 | -0.4% | 23,100 |
| 2025/02/04 | 3,820 | 3,830 | 3,740 | 3,740 | -35 | -0.9% | 34,200 |
| 2025/02/03 | 3,915 | 3,945 | 3,770 | 3,775 | -185 | -4.7% | 44,600 |
| 2025/01/31 | 3,925 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 45,500 |
| 2025/01/30 | 3,910 | 3,970 | 3,875 | 3,960 | +35 | +0.9% | 45,700 |
| 2025/01/29 | 3,925 | 3,955 | 3,915 | 3,925 | -5 | -0.1% | 44,400 |
| 2025/01/28 | 3,850 | 3,970 | 3,850 | 3,930 | +95 | +2.5% | 97,600 |
| 2025/01/27 | 3,820 | 3,845 | 3,795 | 3,835 | +40 | +1.1% | 30,400 |
| 2025/01/24 | 3,745 | 3,820 | 3,700 | 3,795 | +105 | +2.8% | 41,500 |
| 2025/01/23 | 3,715 | 3,765 | 3,675 | 3,690 | -45 | -1.2% | 67,700 |
| 2025/01/22 | 3,755 | 3,765 | 3,725 | 3,735 | -15 | -0.4% | 33,800 |
| 2025/01/21 | 3,655 | 3,755 | 3,655 | 3,750 | +110 | +3% | 43,500 |
| 2025/01/20 | 3,555 | 3,645 | 3,555 | 3,640 | +55 | +1.5% | 35,700 |
| 2025/01/17 | 3,615 | 3,645 | 3,565 | 3,585 | -15 | -0.4% | 42,700 |
| 2025/01/16 | 3,690 | 3,695 | 3,600 | 3,600 | -55 | -1.5% | 39,600 |
| 2025/01/15 | 3,685 | 3,715 | 3,650 | 3,655 | -30 | -0.8% | 19,500 |
| 2025/01/14 | 3,740 | 3,755 | 3,675 | 3,685 | -70 | -1.9% | 60,600 |
| 2025/01/10 | 3,780 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 16,900 |
| 2025/01/09 | 3,775 | 3,785 | 3,740 | 3,765 | -30 | -0.8% | 27,600 |
| 2025/01/08 | 3,815 | 3,825 | 3,745 | 3,795 | -25 | -0.7% | 48,000 |
| 2025/01/07 | 3,785 | 3,825 | 3,740 | 3,820 | +75 | +2% | 51,600 |
| 2025/01/06 | 3,870 | 3,880 | 3,740 | 3,745 | -175 | -4.5% | 88,300 |
| 2024/12/30 | 3,930 | 3,950 | 3,900 | 3,920 | -10 | -0.3% | 52,600 |
| 2024/12/27 | 3,900 | 3,940 | 3,885 | 3,930 | -35 | -0.9% | 44,500 |
| 2024/12/26 | 3,940 | 3,985 | 3,905 | 3,965 | +20 | +0.5% | 70,500 |
| 2024/12/25 | 3,955 | 3,955 | 3,915 | 3,945 | +5 | +0.1% | 29,800 |
| 2024/12/24 | 3,890 | 3,945 | 3,880 | 3,940 | +50 | +1.3% | 30,700 |
| 2024/12/23 | 3,900 | 3,925 | 3,875 | 3,890 | +20 | +0.5% | 57,700 |
| 2024/12/20 | 3,905 | 3,940 | 3,865 | 3,870 | -10 | -0.3% | 79,300 |
| 2024/12/19 | 3,920 | 3,940 | 3,875 | 3,880 | -80 | -2% | 48,400 |
| 2024/12/18 | 4,040 | 4,040 | 3,945 | 3,960 | -20 | -0.5% | 42,000 |
| 2024/12/17 | 4,045 | 4,050 | 3,970 | 3,980 | -25 | -0.6% | 55,000 |
| 2024/12/16 | 4,040 | 4,055 | 4,000 | 4,005 | -35 | -0.9% | 56,600 |
| 2024/12/13 | 4,025 | 4,110 | 4,020 | 4,040 | -25 | -0.6% | 58,000 |
| 2024/12/12 | 4,100 | 4,100 | 4,025 | 4,065 | -35 | -0.9% | 48,300 |
| 2024/12/11 | 4,035 | 4,120 | 4,035 | 4,100 | +5 | +0.1% | 53,400 |
| 2024/12/10 | 4,015 | 4,095 | 4,015 | 4,095 | +125 | +3.1% | 56,600 |
| 2024/12/09 | 4,000 | 4,110 | 3,970 | 3,970 | +5 | +0.1% | 76,500 |
| 2024/12/06 | 3,875 | 3,980 | 3,875 | 3,965 | +110 | +2.9% | 32,200 |
| 2024/12/05 | 3,830 | 3,865 | 3,830 | 3,855 | +30 | +0.8% | 14,100 |
| 2024/12/04 | 3,895 | 3,895 | 3,825 | 3,825 | -30 | -0.8% | 31,400 |
| 2024/12/03 | 3,820 | 3,910 | 3,820 | 3,855 | +45 | +1.2% | 40,000 |
51～
100
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
