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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 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 |
| 2014/06/19 | 1,864 | 1,864 | 1,844 | 1,845 | -19 | -1% | 438,400 |
| 2014/06/18 | 1,864 | 1,866 | 1,856 | 1,864 | ±0 | ±0% | 174,500 |
| 2014/06/17 | 1,870 | 1,870 | 1,864 | 1,864 | -6 | -0.3% | 267,700 |
| 2014/06/16 | 1,871 | 1,872 | 1,870 | 1,870 | ±0 | ±0% | 358,300 |
| 2014/06/13 | 1,871 | 1,873 | 1,870 | 1,870 | -2 | -0.1% | 359,000 |
| 2014/06/12 | 1,873 | 1,874 | 1,872 | 1,872 | -1 | -0.1% | 462,700 |
| 2014/06/11 | 1,873 | 1,874 | 1,873 | 1,873 | -1 | -0.1% | 83,600 |
| 2014/06/10 | 1,873 | 1,874 | 1,873 | 1,874 | +1 | +0.1% | 205,800 |
| 2014/06/09 | 1,874 | 1,874 | 1,873 | 1,873 | ±0 | ±0% | 136,900 |
| 2014/06/06 | 1,873 | 1,874 | 1,873 | 1,873 | ±0 | ±0% | 170,600 |
| 2014/06/05 | 1,873 | 1,874 | 1,873 | 1,873 | ±0 | ±0% | 175,400 |
| 2014/06/04 | 1,875 | 1,875 | 1,873 | 1,873 | ±0 | ±0% | 254,100 |
| 2014/06/03 | 1,874 | 1,875 | 1,873 | 1,873 | -2 | -0.1% | 148,000 |
| 2014/06/02 | 1,874 | 1,875 | 1,873 | 1,875 | +2 | +0.1% | 341,000 |
| 2014/05/30 | 1,873 | 1,875 | 1,873 | 1,873 | ±0 | ±0% | 330,000 |
| 2014/05/29 | 1,874 | 1,875 | 1,873 | 1,873 | -1 | -0.1% | 303,400 |
| 2014/05/28 | 1,874 | 1,875 | 1,873 | 1,874 | -1 | -0.1% | 392,600 |
| 2014/05/27 | 1,872 | 1,875 | 1,872 | 1,875 | +1 | +0.1% | 720,800 |
| 2014/05/26 | 1,870 | 1,874 | 1,869 | 1,874 | +5 | +0.3% | 828,200 |
| 2014/05/23 | 1,868 | 1,870 | 1,867 | 1,869 | ±0 | ±0% | 1,017,700 |
| 2014/05/22 | 1,870 | 1,870 | 1,869 | 1,869 | -1 | -0.1% | 294,400 |
| 2014/05/21 | 1,869 | 1,871 | 1,869 | 1,870 | +1 | +0.1% | 229,800 |
| 2014/05/20 | 1,870 | 1,870 | 1,869 | 1,869 | ±0 | ±0% | 336,600 |
| 2014/05/19 | 1,870 | 1,870 | 1,869 | 1,869 | ±0 | ±0% | 234,300 |
| 2014/05/16 | 1,869 | 1,871 | 1,868 | 1,869 | +1 | +0.1% | 801,600 |
| 2014/05/15 | 1,868 | 1,875 | 1,867 | 1,868 | +286 | +18.1% | 2,384,800 |
| 2014/05/14 | 1,600 | 1,611 | 1,562 | 1,582 | -2 | -0.1% | 139,300 |
| 2014/05/13 | 1,587 | 1,596 | 1,563 | 1,584 | -2 | -0.1% | 76,200 |
| 2014/05/12 | 1,590 | 1,649 | 1,572 | 1,586 | +14 | +0.9% | 149,300 |
| 2014/05/09 | 1,511 | 1,587 | 1,511 | 1,572 | +61 | +4% | 140,000 |
| 2014/05/08 | 1,505 | 1,536 | 1,500 | 1,511 | +6 | +0.4% | 95,900 |
| 2014/05/07 | 1,520 | 1,540 | 1,492 | 1,505 | -26 | -1.7% | 117,000 |
| 2014/05/02 | 1,492 | 1,534 | 1,488 | 1,531 | +39 | +2.6% | 200,300 |
| 2014/05/01 | 1,465 | 1,493 | 1,451 | 1,492 | +40 | +2.8% | 144,100 |
| 2014/04/30 | 1,420 | 1,458 | 1,407 | 1,452 | +33 | +2.3% | 222,800 |
| 2014/04/28 | 1,399 | 1,424 | 1,394 | 1,419 | +25 | +1.8% | 142,600 |
| 2014/04/25 | 1,394 | 1,403 | 1,375 | 1,394 | +7 | +0.5% | 103,200 |
| 2014/04/24 | 1,389 | 1,399 | 1,369 | 1,387 | +3 | +0.2% | 38,200 |
| 2014/04/23 | 1,371 | 1,388 | 1,355 | 1,384 | +14 | +1% | 81,600 |
| 2014/04/22 | 1,420 | 1,435 | 1,366 | 1,370 | -62 | -4.3% | 149,000 |
| 2014/04/21 | 1,417 | 1,477 | 1,411 | 1,432 | +58 | +4.2% | 203,600 |
| 2014/04/18 | 1,376 | 1,385 | 1,350 | 1,374 | +18 | +1.3% | 33,500 |
1151～
1200
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
