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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,528.5 | 1,563 | 1,519 | 1,544.5 | -16.5 | -1.1% | 841,500 |
| 2025/05/21 | 1,576 | 1,585.5 | 1,556 | 1,561 | -24 | -1.5% | 656,300 |
| 2025/05/20 | 1,603 | 1,627 | 1,581 | 1,585 | +4.5 | +0.3% | 937,300 |
| 2025/05/19 | 1,580 | 1,599.5 | 1,576.5 | 1,580.5 | -25 | -1.6% | 845,900 |
| 2025/05/16 | 1,641 | 1,648 | 1,591 | 1,605.5 | -42 | -2.5% | 1,050,400 |
| 2025/05/15 | 1,675 | 1,688.5 | 1,638 | 1,647.5 | -56.5 | -3.3% | 1,235,700 |
| 2025/05/14 | 1,700 | 1,727 | 1,657 | 1,704 | +56 | +3.4% | 2,203,100 |
| 2025/05/13 | 1,660 | 1,679.5 | 1,633 | 1,648 | +45.5 | +2.8% | 2,499,300 |
| 2025/05/12 | 1,540 | 1,615.5 | 1,527.5 | 1,602.5 | +84 | +5.5% | 1,749,800 |
| 2025/05/09 | 1,550 | 1,552 | 1,512 | 1,518.5 | -29.5 | -1.9% | 1,752,900 |
| 2025/05/08 | 1,498 | 1,555.5 | 1,476.5 | 1,548 | +73 | +4.9% | 1,732,300 |
| 2025/05/07 | 1,479 | 1,482.5 | 1,460.5 | 1,475 | +6 | +0.4% | 1,080,600 |
| 2025/05/02 | 1,465.5 | 1,482 | 1,436.5 | 1,469 | +3.5 | +0.2% | 1,495,500 |
| 2025/05/01 | 1,423.5 | 1,469 | 1,417 | 1,465.5 | +40 | +2.8% | 1,582,900 |
| 2025/04/30 | 1,436 | 1,446 | 1,400 | 1,425.5 | -27.5 | -1.9% | 1,926,500 |
| 2025/04/28 | 1,520 | 1,521.5 | 1,436 | 1,453 | -54.5 | -3.6% | 2,252,700 |
| 2025/04/25 | 1,510 | 1,544 | 1,486 | 1,507.5 | +66.5 | +4.6% | 2,161,600 |
| 2025/04/24 | 1,449.5 | 1,476.5 | 1,432 | 1,441 | +6 | +0.4% | 2,314,700 |
| 2025/04/23 | 1,404 | 1,447 | 1,398.5 | 1,435 | +91 | +6.8% | 2,830,100 |
| 2025/04/22 | 1,360 | 1,375 | 1,337.5 | 1,344 | -34.5 | -2.5% | 1,842,700 |
| 2025/04/21 | 1,385.5 | 1,419.5 | 1,373.5 | 1,378.5 | -22 | -1.6% | 1,398,200 |
| 2025/04/18 | 1,399.5 | 1,422 | 1,380 | 1,400.5 | -13 | -0.9% | 1,681,500 |
| 2025/04/17 | 1,376 | 1,420 | 1,366 | 1,413.5 | +38 | +2.8% | 3,707,400 |
| 2025/04/16 | 1,467 | 1,474 | 1,360.5 | 1,375.5 | -121.5 | -8.1% | 4,448,600 |
| 2025/04/15 | 1,454 | 1,539 | 1,432 | 1,497 | +44.5 | +3.1% | 7,282,900 |
| 2025/04/14 | 1,339.5 | 1,484.5 | 1,336 | 1,452.5 | +233 | +19.1% | 10,619,000 |
| 2025/04/11 | 1,198 | 1,227.5 | 1,157 | 1,219.5 | -8.5 | -0.7% | 2,535,600 |
| 2025/04/10 | 1,298.5 | 1,298.5 | 1,220 | 1,228 | +129.5 | +11.8% | 2,094,500 |
| 2025/04/09 | 1,102 | 1,118 | 1,068 | 1,098.5 | -81.5 | -6.9% | 1,988,000 |
| 2025/04/08 | 1,116 | 1,188.5 | 1,116 | 1,180 | +149.5 | +14.5% | 2,616,000 |
| 2025/04/07 | 978 | 1,078 | 966.2 | 1,030.5 | -172.5 | -14.3% | 4,051,600 |
| 2025/04/04 | 1,280 | 1,288 | 1,179 | 1,203 | -131.5 | -9.9% | 3,006,200 |
| 2025/04/03 | 1,303 | 1,345 | 1,300 | 1,334.5 | -88.5 | -6.2% | 2,280,200 |
| 2025/04/02 | 1,390.5 | 1,428 | 1,378 | 1,423 | +32.5 | +2.3% | 1,410,100 |
| 2025/04/01 | 1,402 | 1,422 | 1,382.5 | 1,390.5 | -10 | -0.7% | 1,336,300 |
| 2025/03/31 | 1,454 | 1,457 | 1,400.5 | 1,400.5 | -106.5 | -7.1% | 1,912,800 |
| 2025/03/28 | 1,527.5 | 1,531.5 | 1,501 | 1,507 | -31 | -2% | 1,036,900 |
| 2025/03/27 | 1,545.5 | 1,565.5 | 1,522.5 | 1,538 | -22.5 | -1.4% | 1,352,200 |
| 2025/03/26 | 1,562 | 1,581 | 1,556.5 | 1,560.5 | +2 | +0.1% | 1,041,100 |
| 2025/03/25 | 1,613.5 | 1,614 | 1,556.5 | 1,558.5 | -22 | -1.4% | 1,225,100 |
| 2025/03/24 | 1,635 | 1,636 | 1,575 | 1,580.5 | -71 | -4.3% | 1,394,300 |
| 2025/03/21 | 1,648 | 1,686.5 | 1,643 | 1,651.5 | -21 | -1.3% | 1,085,500 |
| 2025/03/19 | 1,691 | 1,707.5 | 1,668.5 | 1,672.5 | -37.5 | -2.2% | 1,319,200 |
| 2025/03/18 | 1,673 | 1,712 | 1,651.5 | 1,710 | +69.5 | +4.2% | 1,488,400 |
| 2025/03/17 | 1,649.5 | 1,663.5 | 1,638 | 1,640.5 | +15.5 | +1% | 1,145,100 |
| 2025/03/14 | 1,592 | 1,630 | 1,583.5 | 1,625 | +44 | +2.8% | 1,027,100 |
| 2025/03/13 | 1,600 | 1,622 | 1,581 | 1,581 | +2 | +0.1% | 1,047,000 |
| 2025/03/12 | 1,546 | 1,596 | 1,525 | 1,579 | +36.5 | +2.4% | 1,060,700 |
| 2025/03/11 | 1,511 | 1,552 | 1,497 | 1,542.5 | -31.5 | -2% | 1,625,000 |
| 2025/03/10 | 1,571.5 | 1,585.5 | 1,543 | 1,574 | -5 | -0.3% | 1,245,500 |
1～
50
件表示中 / 6718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 | 154,800円 | +3.0% | -13.6% | 1.10% | 11.58倍 | 2.31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 |
| 日精工 | 64,400円 | -4.6% | -24.3% | 5.28% | 44.97倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 238,200円 | +3.9% | +25.1% | 3.36% | 21.85倍 | 1.06倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 牧野フ | 990,000円 | +2.5% | +9.5% | 2.73% | 12.86倍 | 1.02倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| オークマ | 350,500円 | +11.2% | +44.9% | 2.85% | 14.13倍 | 0.93倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
