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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 3,080 | 3,085 | 3,005 | 3,025 | -65 | -2.1% | 108,100 |
| 2025/04/15 | 3,110 | 3,125 | 3,080 | 3,090 | +50 | +1.6% | 60,400 |
| 2025/04/14 | 3,055 | 3,095 | 3,040 | 3,040 | +25 | +0.8% | 65,600 |
| 2025/04/11 | 2,921 | 3,025 | 2,908 | 3,015 | -35 | -1.1% | 116,700 |
| 2025/04/10 | 3,120 | 3,130 | 3,045 | 3,050 | +201 | +7.1% | 185,000 |
| 2025/04/09 | 2,902 | 2,906 | 2,835 | 2,849 | -166 | -5.5% | 198,100 |
| 2025/04/08 | 2,946 | 3,070 | 2,942 | 3,015 | +169 | +5.9% | 171,500 |
| 2025/04/07 | 2,880 | 2,990 | 2,844 | 2,846 | -334 | -10.5% | 153,900 |
| 2025/04/04 | 3,340 | 3,360 | 3,140 | 3,180 | -300 | -8.6% | 160,200 |
| 2025/04/03 | 3,480 | 3,535 | 3,450 | 3,480 | -175 | -4.8% | 151,500 |
| 2025/04/02 | 3,630 | 3,665 | 3,625 | 3,655 | ±0 | ±0% | 58,000 |
| 2025/04/01 | 3,770 | 3,785 | 3,655 | 3,655 | -110 | -2.9% | 94,600 |
| 2025/03/31 | 3,770 | 3,820 | 3,735 | 3,765 | -75 | -2% | 81,900 |
| 2025/03/28 | 3,860 | 3,875 | 3,830 | 3,840 | -60 | -1.5% | 42,700 |
| 2025/03/27 | 3,845 | 3,905 | 3,845 | 3,900 | +5 | +0.1% | 58,200 |
| 2025/03/26 | 3,890 | 3,895 | 3,850 | 3,895 | +10 | +0.3% | 53,800 |
| 2025/03/25 | 3,855 | 3,905 | 3,815 | 3,885 | +35 | +0.9% | 76,000 |
| 2025/03/24 | 3,870 | 3,910 | 3,845 | 3,850 | -30 | -0.8% | 48,900 |
| 2025/03/21 | 3,840 | 3,895 | 3,835 | 3,880 | +30 | +0.8% | 44,100 |
| 2025/03/19 | 3,830 | 3,875 | 3,810 | 3,850 | +55 | +1.4% | 52,800 |
| 2025/03/18 | 3,800 | 3,850 | 3,785 | 3,795 | -45 | -1.2% | 60,000 |
| 2025/03/17 | 3,795 | 3,855 | 3,785 | 3,840 | +45 | +1.2% | 45,600 |
| 2025/03/14 | 3,855 | 3,880 | 3,785 | 3,795 | -105 | -2.7% | 67,500 |
| 2025/03/13 | 3,925 | 3,980 | 3,880 | 3,900 | +40 | +1% | 64,100 |
| 2025/03/12 | 3,875 | 3,925 | 3,855 | 3,860 | -55 | -1.4% | 58,500 |
| 2025/03/11 | 3,895 | 3,975 | 3,850 | 3,915 | -15 | -0.4% | 77,300 |
| 2025/03/10 | 3,880 | 3,965 | 3,825 | 3,930 | -10 | -0.3% | 59,200 |
| 2025/03/07 | 3,890 | 3,945 | 3,825 | 3,940 | +50 | +1.3% | 59,800 |
| 2025/03/06 | 3,860 | 3,900 | 3,815 | 3,890 | +10 | +0.3% | 39,500 |
| 2025/03/05 | 3,805 | 3,900 | 3,795 | 3,880 | +45 | +1.2% | 55,400 |
| 2025/03/04 | 3,725 | 3,860 | 3,725 | 3,835 | +30 | +0.8% | 56,500 |
| 2025/03/03 | 3,815 | 3,840 | 3,770 | 3,805 | ±0 | ±0% | 69,600 |
| 2025/02/28 | 3,800 | 3,835 | 3,755 | 3,805 | +15 | +0.4% | 46,600 |
| 2025/02/27 | 3,745 | 3,795 | 3,715 | 3,790 | +115 | +3.1% | 36,000 |
| 2025/02/26 | 3,665 | 3,710 | 3,660 | 3,675 | -20 | -0.5% | 26,200 |
| 2025/02/25 | 3,700 | 3,720 | 3,665 | 3,695 | ±0 | ±0% | 67,900 |
| 2025/02/21 | 3,685 | 3,735 | 3,680 | 3,695 | ±0 | ±0% | 46,000 |
| 2025/02/20 | 3,780 | 3,785 | 3,685 | 3,695 | -125 | -3.3% | 74,000 |
| 2025/02/19 | 3,885 | 3,885 | 3,805 | 3,820 | -110 | -2.8% | 41,200 |
| 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 |
51～
100
件表示中 / 2233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 | 310,500円 | -2.6% | -8.5% | 5.48% | 14.32倍 | 1.76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 |
| イトーキ | 221,700円 | +4.7% | +15.0% | 2.93% | 13.70倍 | 2.22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 | 173,600円 | -5.2% | -16.6% | 3.40% | 14.67倍 | 3.18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 |
| 広済堂ＨＤ | 48,900円 | +3.8% | +0.2% | 2.73% | 12.84倍 | 1.47倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| トランザクショ | 240,000円 | +11.4% | +5.9% | 2.29% | 17.68倍 | 3.64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
