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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 4,860 | 4,960 | 4,860 | 4,940 | +80 | +1.6% | 65,300 |
| 2024/01/24 | 4,805 | 4,860 | 4,780 | 4,860 | +10 | +0.2% | 46,700 |
| 2024/01/23 | 4,880 | 4,900 | 4,835 | 4,850 | -5 | -0.1% | 44,700 |
| 2024/01/22 | 4,810 | 4,875 | 4,800 | 4,855 | +75 | +1.6% | 32,400 |
| 2024/01/19 | 4,775 | 4,810 | 4,720 | 4,780 | +10 | +0.2% | 47,600 |
| 2024/01/18 | 4,820 | 4,830 | 4,740 | 4,770 | -50 | -1% | 41,900 |
| 2024/01/17 | 4,865 | 4,875 | 4,820 | 4,820 | +15 | +0.3% | 56,500 |
| 2024/01/16 | 4,880 | 4,880 | 4,805 | 4,805 | -60 | -1.2% | 36,700 |
| 2024/01/15 | 4,850 | 4,870 | 4,755 | 4,865 | +35 | +0.7% | 47,000 |
| 2024/01/12 | 4,800 | 4,865 | 4,765 | 4,830 | +80 | +1.7% | 67,000 |
| 2024/01/11 | 4,765 | 4,780 | 4,675 | 4,750 | +65 | +1.4% | 68,400 |
| 2024/01/10 | 4,580 | 4,700 | 4,545 | 4,685 | +115 | +2.5% | 91,900 |
| 2024/01/09 | 4,440 | 4,570 | 4,440 | 4,570 | +145 | +3.3% | 75,600 |
| 2024/01/05 | 4,390 | 4,435 | 4,340 | 4,425 | -5 | -0.1% | 119,700 |
| 2024/01/04 | 4,370 | 4,430 | 4,305 | 4,430 | +25 | +0.6% | 59,400 |
| 2023/12/29 | 4,440 | 4,460 | 4,370 | 4,405 | +10 | +0.2% | 37,400 |
| 2023/12/28 | 4,390 | 4,435 | 4,385 | 4,395 | -145 | -3.2% | 52,600 |
| 2023/12/27 | 4,515 | 4,555 | 4,475 | 4,540 | ±0 | ±0% | 64,000 |
| 2023/12/26 | 4,510 | 4,590 | 4,505 | 4,540 | ±0 | ±0% | 50,900 |
| 2023/12/25 | 4,580 | 4,585 | 4,505 | 4,540 | -20 | -0.4% | 47,200 |
| 2023/12/22 | 4,500 | 4,575 | 4,480 | 4,560 | +90 | +2% | 81,000 |
| 2023/12/21 | 4,410 | 4,520 | 4,405 | 4,470 | +105 | +2.4% | 108,400 |
| 2023/12/20 | 4,400 | 4,430 | 4,355 | 4,365 | ±0 | ±0% | 42,100 |
| 2023/12/19 | 4,350 | 4,365 | 4,295 | 4,365 | +45 | +1% | 36,200 |
| 2023/12/18 | 4,285 | 4,340 | 4,265 | 4,320 | -5 | -0.1% | 36,200 |
| 2023/12/15 | 4,325 | 4,330 | 4,290 | 4,325 | +25 | +0.6% | 49,600 |
| 2023/12/14 | 4,300 | 4,335 | 4,235 | 4,300 | ±0 | ±0% | 71,400 |
| 2023/12/13 | 4,325 | 4,335 | 4,265 | 4,300 | ±0 | ±0% | 42,200 |
| 2023/12/12 | 4,325 | 4,330 | 4,285 | 4,300 | +5 | +0.1% | 33,100 |
| 2023/12/11 | 4,250 | 4,300 | 4,235 | 4,295 | +75 | +1.8% | 42,500 |
| 2023/12/08 | 4,160 | 4,235 | 4,110 | 4,220 | -10 | -0.2% | 108,500 |
| 2023/12/07 | 4,295 | 4,330 | 4,230 | 4,230 | -85 | -2% | 79,300 |
| 2023/12/06 | 4,260 | 4,330 | 4,235 | 4,315 | +45 | +1.1% | 69,900 |
| 2023/12/05 | 4,315 | 4,345 | 4,265 | 4,270 | -65 | -1.5% | 78,500 |
| 2023/12/04 | 4,400 | 4,400 | 4,320 | 4,335 | -115 | -2.6% | 123,200 |
| 2023/12/01 | 4,590 | 4,615 | 4,440 | 4,450 | -90 | -2% | 104,800 |
| 2023/11/30 | 4,490 | 4,555 | 4,490 | 4,540 | +50 | +1.1% | 80,400 |
| 2023/11/29 | 4,470 | 4,550 | 4,470 | 4,490 | -30 | -0.7% | 46,100 |
| 2023/11/28 | 4,460 | 4,540 | 4,460 | 4,520 | +45 | +1% | 63,800 |
| 2023/11/27 | 4,660 | 4,680 | 4,470 | 4,475 | -165 | -3.6% | 56,800 |
| 2023/11/24 | 4,645 | 4,670 | 4,570 | 4,640 | +35 | +0.8% | 61,000 |
| 2023/11/22 | 4,550 | 4,630 | 4,525 | 4,605 | +55 | +1.2% | 50,300 |
| 2023/11/21 | 4,410 | 4,555 | 4,375 | 4,550 | +120 | +2.7% | 91,600 |
| 2023/11/20 | 4,560 | 4,570 | 4,430 | 4,430 | -150 | -3.3% | 100,700 |
| 2023/11/17 | 4,645 | 4,660 | 4,495 | 4,580 | -30 | -0.7% | 119,200 |
| 2023/11/16 | 4,700 | 4,720 | 4,595 | 4,610 | -105 | -2.2% | 86,300 |
| 2023/11/15 | 4,595 | 4,725 | 4,595 | 4,715 | +125 | +2.7% | 93,800 |
| 2023/11/14 | 4,685 | 4,700 | 4,565 | 4,590 | -70 | -1.5% | 99,200 |
| 2023/11/13 | 4,790 | 4,855 | 4,645 | 4,660 | -100 | -2.1% | 118,600 |
| 2023/11/10 | 5,000 | 5,120 | 4,690 | 4,760 | -130 | -2.7% | 459,000 |
351～
400
件表示中 / 2234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 | 310,500円 | -2.6% | -8.5% | 5.48% | 14.32倍 | 1.79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 | 220,500円 | +4.7% | +15.0% | 2.95% | 13.62倍 | 2.19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 | 173,600円 | -5.2% | -16.6% | 3.40% | 14.67倍 | 3.19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 | 240,700円 | +11.4% | +5.9% | 2.29% | 17.73倍 | 3.55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 | 48,700円 | +3.8% | +0.2% | 2.74% | 12.79倍 | 1.45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
