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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,805 | 3,845 | 3,800 | 3,810 | -5 | -0.1% | 36,000 |
| 2024/11/29 | 3,820 | 3,830 | 3,800 | 3,815 | -5 | -0.1% | 30,900 |
| 2024/11/28 | 3,830 | 3,895 | 3,820 | 3,820 | -15 | -0.4% | 27,600 |
| 2024/11/27 | 3,945 | 3,950 | 3,835 | 3,835 | -110 | -2.8% | 42,800 |
| 2024/11/26 | 3,945 | 3,975 | 3,905 | 3,945 | +5 | +0.1% | 27,600 |
| 2024/11/25 | 4,015 | 4,015 | 3,925 | 3,940 | -30 | -0.8% | 64,300 |
| 2024/11/22 | 3,960 | 3,995 | 3,930 | 3,970 | +35 | +0.9% | 33,200 |
| 2024/11/21 | 4,020 | 4,040 | 3,930 | 3,935 | -60 | -1.5% | 56,300 |
| 2024/11/20 | 4,010 | 4,035 | 3,960 | 3,995 | -15 | -0.4% | 37,300 |
| 2024/11/19 | 3,925 | 4,040 | 3,925 | 4,010 | +90 | +2.3% | 40,900 |
| 2024/11/18 | 3,905 | 3,955 | 3,900 | 3,920 | +15 | +0.4% | 28,900 |
| 2024/11/15 | 3,970 | 3,970 | 3,890 | 3,905 | -35 | -0.9% | 26,400 |
| 2024/11/14 | 3,935 | 3,970 | 3,895 | 3,940 | +50 | +1.3% | 25,500 |
| 2024/11/13 | 3,935 | 3,935 | 3,880 | 3,890 | +10 | +0.3% | 30,900 |
| 2024/11/12 | 4,000 | 4,005 | 3,880 | 3,880 | -110 | -2.8% | 50,900 |
| 2024/11/11 | 3,830 | 4,000 | 3,825 | 3,990 | +175 | +4.6% | 84,400 |
| 2024/11/08 | 3,865 | 3,950 | 3,810 | 3,815 | -100 | -2.6% | 101,800 |
| 2024/11/07 | 3,900 | 3,975 | 3,885 | 3,915 | +65 | +1.7% | 127,200 |
| 2024/11/06 | 3,910 | 3,915 | 3,850 | 3,850 | -55 | -1.4% | 57,700 |
| 2024/11/05 | 3,835 | 3,920 | 3,835 | 3,905 | +40 | +1% | 51,900 |
| 2024/11/01 | 3,905 | 3,915 | 3,845 | 3,865 | -55 | -1.4% | 42,000 |
| 2024/10/31 | 3,900 | 3,945 | 3,885 | 3,920 | +35 | +0.9% | 31,300 |
| 2024/10/30 | 3,880 | 3,915 | 3,865 | 3,885 | +5 | +0.1% | 80,400 |
| 2024/10/29 | 3,895 | 3,900 | 3,830 | 3,880 | +30 | +0.8% | 19,800 |
| 2024/10/28 | 3,820 | 3,880 | 3,815 | 3,850 | +30 | +0.8% | 33,800 |
| 2024/10/25 | 3,875 | 3,880 | 3,800 | 3,820 | -10 | -0.3% | 35,900 |
| 2024/10/24 | 3,860 | 3,895 | 3,815 | 3,830 | -35 | -0.9% | 33,100 |
| 2024/10/23 | 3,890 | 3,920 | 3,860 | 3,865 | -45 | -1.2% | 37,800 |
| 2024/10/22 | 3,945 | 3,960 | 3,875 | 3,910 | -30 | -0.8% | 69,300 |
| 2024/10/21 | 3,945 | 3,955 | 3,895 | 3,940 | +15 | +0.4% | 34,600 |
| 2024/10/18 | 3,910 | 3,935 | 3,895 | 3,925 | +25 | +0.6% | 29,300 |
| 2024/10/17 | 3,905 | 3,920 | 3,890 | 3,900 | -5 | -0.1% | 38,500 |
| 2024/10/16 | 3,850 | 3,915 | 3,840 | 3,905 | +30 | +0.8% | 58,100 |
| 2024/10/15 | 3,875 | 3,890 | 3,865 | 3,875 | +60 | +1.6% | 30,400 |
| 2024/10/11 | 3,850 | 3,855 | 3,815 | 3,815 | -40 | -1% | 24,100 |
| 2024/10/10 | 3,875 | 3,875 | 3,840 | 3,855 | +10 | +0.3% | 20,500 |
| 2024/10/09 | 3,880 | 3,880 | 3,830 | 3,845 | +20 | +0.5% | 18,100 |
| 2024/10/08 | 3,810 | 3,835 | 3,810 | 3,825 | -35 | -0.9% | 17,100 |
| 2024/10/07 | 3,845 | 3,860 | 3,815 | 3,860 | +85 | +2.3% | 34,100 |
| 2024/10/04 | 3,755 | 3,800 | 3,750 | 3,775 | +20 | +0.5% | 29,800 |
| 2024/10/03 | 3,705 | 3,755 | 3,700 | 3,755 | +75 | +2% | 42,400 |
| 2024/10/02 | 3,700 | 3,720 | 3,665 | 3,680 | -25 | -0.7% | 37,900 |
| 2024/10/01 | 3,705 | 3,715 | 3,650 | 3,705 | -40 | -1.1% | 61,200 |
| 2024/09/30 | 3,795 | 3,795 | 3,715 | 3,745 | -120 | -3.1% | 55,100 |
| 2024/09/27 | 3,885 | 3,895 | 3,840 | 3,865 | -20 | -0.5% | 27,500 |
| 2024/09/26 | 3,850 | 3,895 | 3,810 | 3,885 | +85 | +2.2% | 53,700 |
| 2024/09/25 | 3,825 | 3,825 | 3,765 | 3,800 | -15 | -0.4% | 28,100 |
| 2024/09/24 | 3,800 | 3,820 | 3,775 | 3,815 | +75 | +2% | 20,600 |
| 2024/09/20 | 3,760 | 3,800 | 3,730 | 3,740 | +40 | +1.1% | 39,000 |
| 2024/09/19 | 3,690 | 3,750 | 3,685 | 3,700 | +30 | +0.8% | 28,700 |
101～
150
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
