ローツェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 30,500 | 31,400 | 30,450 | 30,450 | -250 | -0.8% | 227,100 |
| 2024/06/13 | 32,300 | 32,350 | 30,650 | 30,700 | -1,200 | -3.8% | 332,000 |
| 2024/06/12 | 30,500 | 32,000 | 30,150 | 31,900 | +1,450 | +4.8% | 487,700 |
| 2024/06/11 | 29,830 | 30,700 | 29,650 | 30,450 | +750 | +2.5% | 262,000 |
| 2024/06/10 | 29,050 | 29,700 | 28,940 | 29,700 | +620 | +2.1% | 184,400 |
| 2024/06/07 | 28,800 | 29,470 | 28,690 | 29,080 | +310 | +1.1% | 186,800 |
| 2024/06/06 | 29,310 | 29,350 | 28,660 | 28,770 | +220 | +0.8% | 247,200 |
| 2024/06/05 | 28,850 | 29,050 | 28,200 | 28,550 | -730 | -2.5% | 266,900 |
| 2024/06/04 | 29,560 | 29,980 | 29,270 | 29,280 | -770 | -2.6% | 287,200 |
| 2024/06/03 | 30,250 | 30,400 | 29,830 | 30,050 | -200 | -0.7% | 188,300 |
| 2024/05/31 | 29,490 | 30,450 | 29,400 | 30,250 | +1,140 | +3.9% | 436,500 |
| 2024/05/30 | 29,350 | 29,600 | 28,820 | 29,110 | -940 | -3.1% | 447,700 |
| 2024/05/29 | 31,550 | 31,550 | 30,050 | 30,050 | -850 | -2.8% | 248,400 |
| 2024/05/28 | 30,650 | 31,150 | 30,050 | 30,900 | +150 | +0.5% | 261,800 |
| 2024/05/27 | 30,800 | 31,150 | 30,300 | 30,750 | +250 | +0.8% | 226,700 |
| 2024/05/24 | 30,600 | 31,000 | 30,000 | 30,500 | -800 | -2.6% | 420,300 |
| 2024/05/23 | 33,050 | 33,200 | 31,300 | 31,300 | -350 | -1.1% | 521,400 |
| 2024/05/22 | 32,300 | 32,550 | 31,500 | 31,650 | -700 | -2.2% | 351,100 |
| 2024/05/21 | 32,850 | 33,000 | 32,200 | 32,350 | -300 | -0.9% | 314,800 |
| 2024/05/20 | 33,300 | 33,500 | 32,350 | 32,650 | -600 | -1.8% | 534,600 |
| 2024/05/17 | 32,050 | 33,400 | 31,850 | 33,250 | +700 | +2.2% | 534,800 |
| 2024/05/16 | 31,450 | 32,550 | 31,250 | 32,550 | +1,900 | +6.2% | 593,300 |
| 2024/05/15 | 30,250 | 30,650 | 29,460 | 30,650 | +550 | +1.8% | 479,900 |
| 2024/05/14 | 31,450 | 31,850 | 29,790 | 30,100 | -1,250 | -4% | 495,700 |
| 2024/05/13 | 30,700 | 31,700 | 30,700 | 31,350 | +400 | +1.3% | 360,500 |
| 2024/05/10 | 30,600 | 31,850 | 30,450 | 30,950 | +50 | +0.2% | 457,800 |
| 2024/05/09 | 31,000 | 31,900 | 30,750 | 30,900 | -100 | -0.3% | 610,000 |
| 2024/05/08 | 29,840 | 31,350 | 29,800 | 31,000 | +1,260 | +4.2% | 835,000 |
| 2024/05/07 | 29,830 | 30,100 | 29,250 | 29,740 | +770 | +2.7% | 673,100 |
| 2024/05/02 | 28,170 | 29,090 | 28,030 | 28,970 | +540 | +1.9% | 655,500 |
| 2024/05/01 | 27,500 | 28,640 | 27,500 | 28,430 | +480 | +1.7% | 597,600 |
| 2024/04/30 | 27,000 | 28,320 | 26,810 | 27,950 | +1,210 | +4.5% | 704,700 |
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | +580 | +2.2% | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | -730 | -2.7% | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | +1,950 | +7.8% | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | -30 | -0.1% | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | -840 | -3.3% | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | -2,060 | -7.4% | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | -70 | -0.3% | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | -580 | -2% | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | -1,130 | -3.8% | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | +2,820 | +10.5% | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | +5,000 | +22.9% | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | +140 | +0.6% | 278,800 |
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | ±0 | ±0% | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | +420 | +2% | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | +290 | +1.4% | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | -600 | -2.8% | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | +230 | +1.1% | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | -110 | -0.5% | 190,900 |
1～
50
件表示中 / 6491件
類似銘柄と比較する
現在ご覧いただいている「ローツェ」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 |
|---|---|---|---|---|---|---|---|---|
| ローツェ | 3,045,000円 | +29.5% | +16.4% | 0.53% | 23.39倍 | 5.81倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| アマダ | 173,300円 | +2.9% | +1.6% | 3.58% | 14.13倍 | 1.09倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| セガサミーＨＤ | 238,400円 | -4.9% | -19.7% | 2.10% | 13.21倍 | 1.44倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 住友重 | 420,500円 | +2.6% | -6.0% | 2.97% | 12.40倍 | 0.82倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ハーモニック | 444,500円 | +4.9% | +373.7% | 0.45% | 211.06倍 | 5.32倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
