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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 862 | 882 | 859 | 868 | -9 | -1% | 1,800 |
| 2010/08/16 | 894 | 894 | 873 | 877 | -23 | -2.6% | 1,000 |
| 2010/08/13 | 905 | 905 | 893 | 900 | ±0 | ±0% | 1,500 |
| 2010/08/12 | 898 | 900 | 894 | 900 | -13 | -1.4% | 1,100 |
| 2010/08/11 | 939 | 939 | 913 | 913 | -56 | -5.8% | 500 |
| 2010/08/10 | 969 | 969 | 969 | 969 | +3 | +0.3% | 500 |
| 2010/08/09 | 985 | 985 | 966 | 966 | -4 | -0.4% | 600 |
| 2010/08/06 | 987 | 987 | 970 | 970 | -18 | -1.8% | 1,100 |
| 2010/08/05 | 1,010 | 1,010 | 984 | 988 | +3 | +0.3% | 1,400 |
| 2010/08/04 | 997 | 997 | 985 | 985 | -28 | -2.8% | 400 |
| 2010/08/03 | 1,013 | 1,013 | 1,013 | 1,013 | +3 | +0.3% | 100 |
| 2010/08/02 | 1,016 | 1,016 | 1,008 | 1,010 | -11 | -1.1% | 900 |
| 2010/07/30 | 1,033 | 1,033 | 1,011 | 1,021 | -28 | -2.7% | 3,400 |
| 2010/07/29 | 1,067 | 1,067 | 1,049 | 1,049 | -22 | -2.1% | 1,400 |
| 2010/07/28 | 1,062 | 1,071 | 1,057 | 1,071 | +34 | +3.3% | 1,600 |
| 2010/07/27 | 1,035 | 1,037 | 1,030 | 1,037 | +5 | +0.5% | 700 |
| 2010/07/26 | 1,032 | 1,032 | 1,032 | 1,032 | +13 | +1.3% | 100 |
| 2010/07/23 | 1,029 | 1,038 | 1,019 | 1,019 | +12 | +1.2% | 700 |
| 2010/07/22 | 1,022 | 1,022 | 1,007 | 1,007 | -4 | -0.4% | 400 |
| 2010/07/21 | 1,012 | 1,012 | 1,010 | 1,011 | -2 | -0.2% | 1,300 |
| 2010/07/20 | 1,021 | 1,021 | 998 | 1,013 | -15 | -1.5% | 900 |
| 2010/07/16 | 1,024 | 1,028 | 1,013 | 1,028 | -15 | -1.4% | 1,100 |
| 2010/07/15 | 1,086 | 1,086 | 1,043 | 1,043 | -46 | -4.2% | 1,600 |
| 2010/07/14 | 1,067 | 1,090 | 1,067 | 1,089 | +32 | +3% | 800 |
| 2010/07/13 | 1,077 | 1,077 | 1,057 | 1,057 | -20 | -1.9% | 3,100 |
| 2010/07/12 | 1,091 | 1,091 | 1,077 | 1,077 | -13 | -1.2% | 400 |
| 2010/07/09 | 1,090 | 1,115 | 1,090 | 1,090 | -7 | -0.6% | 900 |
| 2010/07/08 | 1,115 | 1,115 | 1,097 | 1,097 | +42 | +4% | 2,300 |
| 2010/07/07 | 1,025 | 1,055 | 1,015 | 1,055 | +1 | +0.1% | 1,900 |
| 2010/07/06 | 1,056 | 1,073 | 1,049 | 1,054 | -16 | -1.5% | 2,600 |
| 2010/07/05 | 1,097 | 1,097 | 1,063 | 1,070 | ±0 | ±0% | 2,400 |
| 2010/07/02 | 1,011 | 1,070 | 1,001 | 1,070 | +49 | +4.8% | 2,600 |
| 2010/07/01 | 1,037 | 1,037 | 1,013 | 1,021 | -34 | -3.2% | 900 |
| 2010/06/30 | 1,086 | 1,086 | 1,040 | 1,055 | -54 | -4.9% | 2,800 |
| 2010/06/29 | 1,122 | 1,122 | 1,097 | 1,109 | +17 | +1.6% | 1,400 |
| 2010/06/28 | 1,091 | 1,125 | 1,091 | 1,092 | -19 | -1.7% | 1,200 |
| 2010/06/25 | 1,084 | 1,111 | 1,084 | 1,111 | -2 | -0.2% | 1,500 |
| 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 |
2101～
2150
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
