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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 5,180 | 5,200 | 5,100 | 5,180 | +20 | +0.4% | 48,700 |
| 2021/10/14 | 5,080 | 5,160 | 5,020 | 5,160 | -120 | -2.3% | 68,800 |
| 2021/10/13 | 5,340 | 5,360 | 5,260 | 5,280 | -30 | -0.6% | 32,500 |
| 2021/10/12 | 5,310 | 5,370 | 5,250 | 5,310 | -40 | -0.7% | 30,300 |
| 2021/10/11 | 5,070 | 5,370 | 5,040 | 5,350 | +230 | +4.5% | 81,100 |
| 2021/10/08 | 5,140 | 5,150 | 5,060 | 5,120 | +80 | +1.6% | 22,600 |
| 2021/10/07 | 5,080 | 5,130 | 5,010 | 5,040 | -80 | -1.6% | 33,600 |
| 2021/10/06 | 5,200 | 5,330 | 5,120 | 5,120 | +70 | +1.4% | 67,000 |
| 2021/10/05 | 5,110 | 5,130 | 5,030 | 5,050 | +40 | +0.8% | 57,300 |
| 2021/10/04 | 5,110 | 5,110 | 4,925 | 5,010 | ±0 | ±0% | 55,300 |
| 2021/10/01 | 5,070 | 5,080 | 4,940 | 5,010 | -140 | -2.7% | 52,000 |
| 2021/09/30 | 5,170 | 5,210 | 5,140 | 5,150 | +20 | +0.4% | 46,400 |
| 2021/09/29 | 5,170 | 5,200 | 5,070 | 5,130 | -140 | -2.7% | 98,300 |
| 2021/09/28 | 5,340 | 5,340 | 5,220 | 5,270 | -20 | -0.4% | 24,700 |
| 2021/09/27 | 5,440 | 5,440 | 5,210 | 5,290 | -150 | -2.8% | 42,500 |
| 2021/09/24 | 5,550 | 5,550 | 5,400 | 5,440 | +80 | +1.5% | 39,400 |
| 2021/09/22 | 5,430 | 5,430 | 5,310 | 5,360 | +10 | +0.2% | 31,700 |
| 2021/09/21 | 5,380 | 5,450 | 5,150 | 5,350 | -230 | -4.1% | 44,500 |
| 2021/09/17 | 5,540 | 5,580 | 5,500 | 5,580 | +40 | +0.7% | 33,200 |
| 2021/09/16 | 5,630 | 5,630 | 5,470 | 5,540 | -30 | -0.5% | 23,300 |
| 2021/09/15 | 5,630 | 5,650 | 5,500 | 5,570 | -160 | -2.8% | 31,200 |
| 2021/09/14 | 5,550 | 5,750 | 5,510 | 5,730 | +170 | +3.1% | 47,300 |
| 2021/09/13 | 5,560 | 5,560 | 5,440 | 5,560 | -30 | -0.5% | 35,100 |
| 2021/09/10 | 5,580 | 5,650 | 5,540 | 5,590 | ±0 | ±0% | 48,600 |
| 2021/09/09 | 5,600 | 5,600 | 5,510 | 5,590 | +40 | +0.7% | 35,400 |
| 2021/09/08 | 5,670 | 5,670 | 5,510 | 5,550 | -120 | -2.1% | 34,900 |
| 2021/09/07 | 5,520 | 5,690 | 5,520 | 5,670 | +130 | +2.3% | 58,100 |
| 2021/09/06 | 5,550 | 5,550 | 5,440 | 5,540 | +20 | +0.4% | 47,000 |
| 2021/09/03 | 5,350 | 5,560 | 5,310 | 5,520 | +230 | +4.3% | 69,500 |
| 2021/09/02 | 5,120 | 5,290 | 5,110 | 5,290 | +180 | +3.5% | 76,500 |
| 2021/09/01 | 4,970 | 5,140 | 4,945 | 5,110 | +80 | +1.6% | 70,500 |
| 2021/08/31 | 4,945 | 5,040 | 4,855 | 5,030 | +40 | +0.8% | 72,600 |
| 2021/08/30 | 5,050 | 5,060 | 4,925 | 4,990 | -60 | -1.2% | 47,200 |
| 2021/08/27 | 4,990 | 5,070 | 4,900 | 5,050 | +130 | +2.6% | 44,500 |
| 2021/08/26 | 4,970 | 4,970 | 4,860 | 4,920 | -130 | -2.6% | 47,400 |
| 2021/08/25 | 5,130 | 5,160 | 4,985 | 5,050 | -80 | -1.6% | 65,500 |
| 2021/08/24 | 5,100 | 5,170 | 5,070 | 5,130 | +130 | +2.6% | 33,400 |
| 2021/08/23 | 4,995 | 5,060 | 4,850 | 5,000 | +95 | +1.9% | 59,500 |
| 2021/08/20 | 5,110 | 5,210 | 4,800 | 4,905 | -255 | -4.9% | 87,700 |
| 2021/08/19 | 5,110 | 5,240 | 5,100 | 5,160 | ±0 | ±0% | 35,500 |
| 2021/08/18 | 5,170 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 30,600 |
| 2021/08/17 | 5,180 | 5,250 | 5,120 | 5,170 | -20 | -0.4% | 35,200 |
| 2021/08/16 | 5,180 | 5,220 | 5,110 | 5,190 | -190 | -3.5% | 54,900 |
| 2021/08/13 | 5,400 | 5,430 | 5,300 | 5,380 | +90 | +1.7% | 57,600 |
| 2021/08/12 | 5,300 | 5,350 | 5,250 | 5,290 | +100 | +1.9% | 75,100 |
| 2021/08/11 | 5,340 | 5,420 | 5,130 | 5,190 | -100 | -1.9% | 153,000 |
| 2021/08/10 | 5,720 | 5,720 | 5,180 | 5,290 | -230 | -4.2% | 199,100 |
| 2021/08/06 | 5,210 | 5,550 | 5,210 | 5,520 | +310 | +6% | 127,700 |
| 2021/08/05 | 5,080 | 5,290 | 5,000 | 5,210 | +60 | +1.2% | 115,200 |
| 2021/08/04 | 5,120 | 5,200 | 5,080 | 5,150 | -10 | -0.2% | 83,100 |
951～
1000
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
