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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,150 | 1,150 | 1,113 | 1,113 | -9 | -0.8% | 1,100 |
| 2010/06/23 | 1,137 | 1,137 | 1,118 | 1,122 | -29 | -2.5% | 1,000 |
| 2010/06/22 | 1,128 | 1,151 | 1,128 | 1,151 | -9 | -0.8% | 1,200 |
| 2010/06/21 | 1,190 | 1,190 | 1,142 | 1,160 | +57 | +5.2% | 1,700 |
| 2010/06/18 | 1,103 | 1,103 | 1,103 | 1,103 | +15 | +1.4% | 1,100 |
| 2010/06/17 | 1,087 | 1,090 | 1,082 | 1,088 | -1 | -0.1% | 1,700 |
| 2010/06/16 | 1,092 | 1,127 | 1,088 | 1,089 | +17 | +1.6% | 1,500 |
| 2010/06/15 | 1,066 | 1,083 | 1,066 | 1,072 | +9 | +0.8% | 400 |
| 2010/06/14 | 1,061 | 1,064 | 1,061 | 1,063 | +37 | +3.6% | 1,200 |
| 2010/06/11 | 1,047 | 1,052 | 1,026 | 1,026 | +11 | +1.1% | 22,800 |
| 2010/06/10 | 1,019 | 1,019 | 1,006 | 1,015 | +19 | +1.9% | 700 |
| 2010/06/09 | 995 | 996 | 995 | 996 | -14 | -1.4% | 400 |
| 2010/06/08 | 1,000 | 1,029 | 1,000 | 1,010 | +6 | +0.6% | 900 |
| 2010/06/07 | 989 | 1,010 | 989 | 1,004 | -34 | -3.3% | 1,300 |
| 2010/06/04 | 1,069 | 1,069 | 1,027 | 1,038 | -1 | -0.1% | 3,800 |
| 2010/06/03 | 1,010 | 1,043 | 1,010 | 1,039 | +39 | +3.9% | 1,600 |
| 2010/06/02 | 985 | 1,040 | 985 | 1,000 | +20 | +2% | 2,500 |
| 2010/06/01 | 988 | 988 | 978 | 980 | +5 | +0.5% | 1,000 |
| 2010/05/31 | 980 | 980 | 960 | 975 | +1 | +0.1% | 3,300 |
| 2010/05/28 | 982 | 1,018 | 958 | 974 | +7 | +0.7% | 2,400 |
| 2010/05/27 | 950 | 967 | 950 | 967 | -6 | -0.6% | 4,400 |
| 2010/05/26 | 1,008 | 1,010 | 973 | 973 | -48 | -4.7% | 3,600 |
| 2010/05/25 | 1,030 | 1,031 | 1,019 | 1,021 | -39 | -3.7% | 2,500 |
| 2010/05/24 | 1,072 | 1,072 | 1,050 | 1,060 | -23 | -2.1% | 2,800 |
| 2010/05/21 | 1,098 | 1,110 | 1,083 | 1,083 | -63 | -5.5% | 6,100 |
| 2010/05/20 | 1,138 | 1,146 | 1,138 | 1,146 | +22 | +2% | 600 |
| 2010/05/19 | 1,139 | 1,139 | 1,115 | 1,124 | -46 | -3.9% | 1,700 |
| 2010/05/18 | 1,150 | 1,170 | 1,150 | 1,170 | +6 | +0.5% | 700 |
| 2010/05/17 | 1,165 | 1,169 | 1,155 | 1,164 | -58 | -4.7% | 1,400 |
| 2010/05/14 | 1,256 | 1,256 | 1,222 | 1,222 | -62 | -4.8% | 2,300 |
| 2010/05/13 | 1,219 | 1,284 | 1,219 | 1,284 | +69 | +5.7% | 2,100 |
| 2010/05/12 | 1,198 | 1,216 | 1,198 | 1,215 | +5 | +0.4% | 900 |
| 2010/05/11 | 1,274 | 1,274 | 1,210 | 1,210 | -5 | -0.4% | 1,500 |
| 2010/05/10 | 1,140 | 1,224 | 1,091 | 1,215 | +71 | +6.2% | 3,200 |
| 2010/05/07 | 1,109 | 1,167 | 1,109 | 1,144 | -55 | -4.6% | 2,400 |
| 2010/05/06 | 1,218 | 1,218 | 1,195 | 1,199 | -107 | -8.2% | 6,000 |
| 2010/04/30 | 1,293 | 1,306 | 1,293 | 1,306 | -23 | -1.7% | 1,100 |
| 2010/04/28 | 1,275 | 1,359 | 1,243 | 1,329 | +35 | +2.7% | 9,000 |
| 2010/04/27 | 1,330 | 1,330 | 1,273 | 1,294 | -37 | -2.8% | 2,400 |
| 2010/04/26 | 1,251 | 1,343 | 1,251 | 1,331 | +85 | +6.8% | 3,900 |
| 2010/04/23 | 1,226 | 1,246 | 1,226 | 1,246 | +20 | +1.6% | 1,100 |
| 2010/04/22 | 1,210 | 1,226 | 1,200 | 1,226 | +11 | +0.9% | 1,100 |
| 2010/04/21 | 1,209 | 1,235 | 1,209 | 1,215 | +36 | +3.1% | 3,700 |
| 2010/04/20 | 1,175 | 1,196 | 1,175 | 1,179 | +13 | +1.1% | 4,000 |
| 2010/04/19 | 1,160 | 1,184 | 1,160 | 1,166 | -24 | -2% | 1,900 |
| 2010/04/16 | 1,180 | 1,197 | 1,160 | 1,190 | -2 | -0.2% | 3,700 |
| 2010/04/15 | 1,216 | 1,216 | 1,192 | 1,192 | -48 | -3.9% | 900 |
| 2010/04/14 | 1,222 | 1,248 | 1,216 | 1,240 | +19 | +1.6% | 5,600 |
| 2010/04/13 | 1,228 | 1,228 | 1,198 | 1,221 | +7 | +0.6% | 3,000 |
| 2010/04/12 | 1,205 | 1,235 | 1,205 | 1,214 | +32 | +2.7% | 3,900 |
1901～
1950
件表示中 / 1957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 | 424,000円 | -2.5% | +1.3% | 4.01% | 13.73倍 | 2.93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 |
| フジシール | 221,400円 | +3.2% | +5.9% | 2.71% | 11.33倍 | 0.91倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| タカラスタン | 184,300円 | +1.9% | +14.9% | 3.04% | 12.98倍 | 0.67倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＳＨＯＥＩ | 205,800円 | +4.5% | -2.3% | 3.06% | 15.97倍 | 4.27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 |
| 前田工繊 | 331,000円 | +8.6% | +15.1% | 1.21% | 15.13倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
