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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 6,180 | 6,560 | 6,180 | 6,390 | +130 | +2.1% | 112,100 |
| 2021/06/14 | 6,330 | 6,410 | 6,240 | 6,260 | -170 | -2.6% | 94,900 |
| 2021/06/11 | 6,450 | 6,480 | 6,260 | 6,430 | +140 | +2.2% | 109,100 |
| 2021/06/10 | 6,110 | 6,300 | 6,110 | 6,290 | +80 | +1.3% | 64,600 |
| 2021/06/09 | 6,300 | 6,370 | 6,190 | 6,210 | -110 | -1.7% | 80,300 |
| 2021/06/08 | 6,120 | 6,340 | 6,120 | 6,320 | +200 | +3.3% | 69,600 |
| 2021/06/07 | 6,110 | 6,280 | 6,060 | 6,120 | +80 | +1.3% | 87,400 |
| 2021/06/04 | 6,190 | 6,240 | 6,010 | 6,040 | -50 | -0.8% | 108,700 |
| 2021/06/03 | 6,300 | 6,340 | 6,070 | 6,090 | -280 | -4.4% | 184,200 |
| 2021/06/02 | 6,440 | 6,490 | 6,310 | 6,370 | +20 | +0.3% | 126,600 |
| 2021/06/01 | 6,400 | 6,410 | 6,160 | 6,350 | -30 | -0.5% | 89,600 |
| 2021/05/31 | 6,420 | 6,490 | 6,270 | 6,380 | +160 | +2.6% | 96,600 |
| 2021/05/28 | 6,160 | 6,310 | 6,130 | 6,220 | +110 | +1.8% | 141,200 |
| 2021/05/27 | 5,950 | 6,230 | 5,920 | 6,110 | +160 | +2.7% | 528,100 |
| 2021/05/26 | 6,120 | 6,200 | 5,930 | 5,950 | -220 | -3.6% | 150,000 |
| 2021/05/25 | 6,150 | 6,270 | 6,100 | 6,170 | +150 | +2.5% | 208,100 |
| 2021/05/24 | 6,050 | 6,180 | 5,910 | 6,020 | +90 | +1.5% | 214,900 |
| 2021/05/21 | 5,550 | 5,970 | 5,530 | 5,930 | +470 | +8.6% | 278,400 |
| 2021/05/20 | 5,200 | 5,570 | 5,140 | 5,460 | +160 | +3% | 218,700 |
| 2021/05/19 | 5,320 | 5,400 | 5,270 | 5,300 | -170 | -3.1% | 201,700 |
| 2021/05/18 | 5,370 | 5,560 | 5,370 | 5,470 | +120 | +2.2% | 157,100 |
| 2021/05/17 | 5,320 | 5,500 | 5,290 | 5,350 | +60 | +1.1% | 187,300 |
| 2021/05/14 | 5,500 | 5,520 | 5,230 | 5,290 | -160 | -2.9% | 187,700 |
| 2021/05/13 | 5,310 | 5,540 | 5,310 | 5,450 | -10 | -0.2% | 172,900 |
| 2021/05/12 | 5,430 | 5,500 | 5,140 | 5,460 | -200 | -3.5% | 258,300 |
| 2021/05/11 | 5,700 | 5,900 | 5,400 | 5,660 | +340 | +6.4% | 657,400 |
| 2021/05/10 | 5,320 | 5,320 | 5,320 | 5,320 | +705 | +15.3% | 14,300 |
| 2021/05/07 | 4,610 | 4,670 | 4,580 | 4,615 | ±0 | ±0% | 64,600 |
| 2021/05/06 | 4,550 | 4,735 | 4,550 | 4,615 | +20 | +0.4% | 103,000 |
| 2021/04/30 | 4,765 | 4,820 | 4,580 | 4,595 | -240 | -5% | 137,500 |
| 2021/04/28 | 4,700 | 4,885 | 4,585 | 4,835 | +45 | +0.9% | 533,900 |
| 2021/04/27 | 4,660 | 4,825 | 4,570 | 4,790 | +170 | +3.7% | 208,600 |
| 2021/04/26 | 4,650 | 4,765 | 4,600 | 4,620 | +15 | +0.3% | 80,900 |
| 2021/04/23 | 4,525 | 4,635 | 4,525 | 4,605 | +35 | +0.8% | 75,100 |
| 2021/04/22 | 4,655 | 4,730 | 4,540 | 4,570 | -155 | -3.3% | 128,800 |
| 2021/04/21 | 4,595 | 4,730 | 4,460 | 4,725 | +65 | +1.4% | 143,000 |
| 2021/04/20 | 4,600 | 4,735 | 4,540 | 4,660 | +25 | +0.5% | 97,100 |
| 2021/04/19 | 4,630 | 4,730 | 4,595 | 4,635 | -15 | -0.3% | 75,900 |
| 2021/04/16 | 4,600 | 4,700 | 4,535 | 4,650 | -45 | -1% | 93,100 |
| 2021/04/15 | 4,430 | 4,705 | 4,385 | 4,695 | +280 | +6.3% | 158,400 |
| 2021/04/14 | 4,375 | 4,455 | 4,305 | 4,415 | ±0 | ±0% | 92,500 |
| 2021/04/13 | 4,395 | 4,505 | 4,385 | 4,415 | +120 | +2.8% | 136,300 |
| 2021/04/12 | 4,380 | 4,385 | 4,280 | 4,295 | -15 | -0.3% | 75,200 |
| 2021/04/09 | 4,450 | 4,515 | 4,280 | 4,310 | -20 | -0.5% | 101,000 |
| 2021/04/08 | 4,165 | 4,370 | 4,135 | 4,330 | +145 | +3.5% | 137,600 |
| 2021/04/07 | 4,120 | 4,250 | 4,120 | 4,185 | +135 | +3.3% | 82,100 |
| 2021/04/06 | 4,030 | 4,105 | 4,005 | 4,050 | +70 | +1.8% | 107,200 |
| 2021/04/05 | 3,875 | 4,015 | 3,875 | 3,980 | +105 | +2.7% | 61,100 |
| 2021/04/02 | 3,890 | 3,970 | 3,825 | 3,875 | -45 | -1.1% | 94,600 |
| 2021/04/01 | 4,015 | 4,050 | 3,920 | 3,920 | -75 | -1.9% | 74,800 |
951～
1000
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
