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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,880 | 1,896 | 1,880 | 1,888 | +7 | +0.4% | 10,200 |
| 2014/08/28 | 1,881 | 1,881 | 1,879 | 1,881 | +1 | +0.1% | 6,600 |
| 2014/08/27 | 1,877 | 1,881 | 1,877 | 1,880 | +3 | +0.2% | 9,100 |
| 2014/08/26 | 1,876 | 1,880 | 1,876 | 1,877 | -2 | -0.1% | 8,100 |
| 2014/08/25 | 1,880 | 1,881 | 1,878 | 1,879 | +1 | +0.1% | 3,700 |
| 2014/08/22 | 1,876 | 1,882 | 1,876 | 1,878 | ±0 | ±0% | 20,600 |
| 2014/08/21 | 1,879 | 1,881 | 1,876 | 1,878 | -1 | -0.1% | 7,500 |
| 2014/08/20 | 1,879 | 1,881 | 1,875 | 1,879 | ±0 | ±0% | 15,200 |
| 2014/08/19 | 1,880 | 1,880 | 1,875 | 1,879 | +2 | +0.1% | 57,100 |
| 2014/08/18 | 1,877 | 1,879 | 1,875 | 1,877 | -5 | -0.3% | 22,100 |
| 2014/08/15 | 1,878 | 1,882 | 1,878 | 1,882 | +2 | +0.1% | 15,300 |
| 2014/08/14 | 1,876 | 1,880 | 1,876 | 1,880 | +3 | +0.2% | 5,700 |
| 2014/08/13 | 1,875 | 1,879 | 1,875 | 1,877 | +3 | +0.2% | 8,700 |
| 2014/08/12 | 1,879 | 1,880 | 1,872 | 1,874 | -6 | -0.3% | 20,900 |
| 2014/08/11 | 1,884 | 1,884 | 1,877 | 1,880 | +5 | +0.3% | 8,000 |
| 2014/08/08 | 1,875 | 1,881 | 1,875 | 1,875 | +2 | +0.1% | 20,300 |
| 2014/08/07 | 1,873 | 1,880 | 1,870 | 1,873 | -8 | -0.4% | 37,100 |
| 2014/08/06 | 1,874 | 1,881 | 1,873 | 1,881 | +11 | +0.6% | 22,600 |
| 2014/08/05 | 1,870 | 1,875 | 1,870 | 1,870 | -1 | -0.1% | 12,300 |
| 2014/08/04 | 1,870 | 1,874 | 1,868 | 1,871 | +2 | +0.1% | 14,900 |
| 2014/08/01 | 1,870 | 1,887 | 1,869 | 1,869 | +2 | +0.1% | 54,400 |
| 2014/07/31 | 1,930 | 1,930 | 1,867 | 1,867 | -87 | -4.5% | 38,700 |
| 2014/07/30 | 1,873 | 1,963 | 1,872 | 1,954 | +77 | +4.1% | 99,200 |
| 2014/07/29 | 1,915 | 1,915 | 1,874 | 1,877 | +2 | +0.1% | 41,800 |
| 2014/07/28 | 1,875 | 1,879 | 1,870 | 1,875 | +3 | +0.2% | 13,600 |
| 2014/07/25 | 1,875 | 1,884 | 1,872 | 1,872 | -1 | -0.1% | 51,700 |
| 2014/07/24 | 1,880 | 1,882 | 1,873 | 1,873 | -9 | -0.5% | 25,900 |
| 2014/07/23 | 1,877 | 1,883 | 1,875 | 1,882 | +2 | +0.1% | 46,400 |
| 2014/07/22 | 1,876 | 1,883 | 1,876 | 1,880 | ±0 | ±0% | 25,000 |
| 2014/07/18 | 1,873 | 1,881 | 1,873 | 1,880 | +4 | +0.2% | 25,000 |
| 2014/07/17 | 1,872 | 1,881 | 1,872 | 1,876 | -3 | -0.2% | 32,800 |
| 2014/07/16 | 1,862 | 1,885 | 1,862 | 1,879 | +62 | +3.4% | 103,600 |
| 2014/07/15 | 1,822 | 1,830 | 1,811 | 1,817 | -5 | -0.3% | 25,500 |
| 2014/07/14 | 1,821 | 1,828 | 1,820 | 1,822 | +4 | +0.2% | 31,600 |
| 2014/07/11 | 1,820 | 1,844 | 1,815 | 1,818 | -17 | -0.9% | 25,600 |
| 2014/07/10 | 1,825 | 1,840 | 1,821 | 1,835 | +1 | +0.1% | 52,100 |
| 2014/07/09 | 1,838 | 1,838 | 1,817 | 1,834 | -1 | -0.1% | 88,000 |
| 2014/07/08 | 1,850 | 1,853 | 1,829 | 1,835 | -13 | -0.7% | 71,500 |
| 2014/07/07 | 1,850 | 1,852 | 1,846 | 1,848 | +1 | +0.1% | 33,300 |
| 2014/07/04 | 1,850 | 1,852 | 1,845 | 1,847 | -2 | -0.1% | 19,400 |
| 2014/07/03 | 1,859 | 1,859 | 1,849 | 1,849 | -6 | -0.3% | 24,100 |
| 2014/07/02 | 1,859 | 1,859 | 1,851 | 1,855 | +2 | +0.1% | 22,800 |
| 2014/07/01 | 1,857 | 1,860 | 1,840 | 1,853 | -5 | -0.3% | 62,600 |
| 2014/06/30 | 1,858 | 1,860 | 1,854 | 1,858 | -1 | -0.1% | 19,200 |
| 2014/06/27 | 1,852 | 1,859 | 1,841 | 1,859 | +5 | +0.3% | 72,700 |
| 2014/06/26 | 1,859 | 1,860 | 1,848 | 1,854 | -9 | -0.5% | 60,800 |
| 2014/06/25 | 1,869 | 1,869 | 1,862 | 1,863 | +13 | +0.7% | 106,100 |
| 2014/06/24 | 1,813 | 1,851 | 1,813 | 1,850 | +16 | +0.9% | 34,500 |
| 2014/06/23 | 1,840 | 1,840 | 1,764 | 1,834 | -9 | -0.5% | 94,900 |
| 2014/06/20 | 1,854 | 1,858 | 1,837 | 1,843 | -2 | -0.1% | 573,100 |
1151～
1200
件表示中 / 2236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 | 312,000円 | -2.6% | -8.5% | 5.45% | 14.38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 | 220,000円 | +4.7% | +15.0% | 2.95% | 13.58倍 | 2.21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 | 176,400円 | -5.2% | -16.6% | 3.34% | 14.90倍 | 3.24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 | 238,000円 | +11.4% | +5.9% | 2.31% | 17.54倍 | 3.61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 |
| 広済堂ＨＤ | 49,100円 | +3.8% | +0.2% | 2.72% | 12.90倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
