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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 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 |
| 2021/03/31 | 4,065 | 4,180 | 3,985 | 3,995 | -80 | -2% | 83,500 |
| 2021/03/30 | 4,065 | 4,105 | 3,900 | 4,075 | -60 | -1.5% | 101,100 |
| 2021/03/29 | 4,140 | 4,240 | 4,055 | 4,135 | -20 | -0.5% | 132,500 |
| 2021/03/26 | 4,230 | 4,325 | 4,140 | 4,155 | -45 | -1.1% | 93,900 |
| 2021/03/25 | 4,055 | 4,235 | 4,055 | 4,200 | +135 | +3.3% | 93,800 |
| 2021/03/24 | 4,130 | 4,175 | 4,060 | 4,065 | -60 | -1.5% | 65,000 |
| 2021/03/23 | 4,205 | 4,260 | 4,125 | 4,125 | -10 | -0.2% | 51,700 |
| 2021/03/22 | 4,240 | 4,250 | 4,105 | 4,135 | -145 | -3.4% | 55,000 |
| 2021/03/19 | 4,240 | 4,350 | 4,200 | 4,280 | +80 | +1.9% | 120,900 |
| 2021/03/18 | 4,155 | 4,210 | 4,150 | 4,200 | +40 | +1% | 29,900 |
| 2021/03/17 | 4,115 | 4,220 | 4,080 | 4,160 | +45 | +1.1% | 65,300 |
| 2021/03/16 | 4,095 | 4,125 | 4,055 | 4,115 | -10 | -0.2% | 45,800 |
| 2021/03/15 | 4,075 | 4,145 | 4,070 | 4,125 | +15 | +0.4% | 46,800 |
| 2021/03/12 | 4,090 | 4,135 | 4,025 | 4,110 | -5 | -0.1% | 62,200 |
| 2021/03/11 | 4,000 | 4,165 | 3,910 | 4,115 | +10 | +0.2% | 100,800 |
| 2021/03/10 | 4,180 | 4,315 | 4,030 | 4,105 | -75 | -1.8% | 182,600 |
| 2021/03/09 | 4,000 | 4,320 | 3,980 | 4,180 | +145 | +3.6% | 311,100 |
1051～
1100
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
