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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,810 | 1,813 | 1,757 | 1,789.5 | -14.5 | -0.8% | 1,528,300 |
| 2025/09/11 | 1,798 | 1,855 | 1,794 | 1,804 | +11 | +0.6% | 1,806,900 |
| 2025/09/10 | 1,734.5 | 1,798 | 1,732 | 1,793 | +62 | +3.6% | 1,588,400 |
| 2025/09/09 | 1,710 | 1,745.5 | 1,703 | 1,731 | +33 | +1.9% | 1,207,200 |
| 2025/09/08 | 1,712 | 1,715 | 1,690 | 1,698 | +18 | +1.1% | 985,100 |
| 2025/09/05 | 1,670 | 1,705.5 | 1,658.5 | 1,680 | +41.5 | +2.5% | 1,341,700 |
| 2025/09/04 | 1,650 | 1,654 | 1,628 | 1,638.5 | -3.5 | -0.2% | 1,251,800 |
| 2025/09/03 | 1,678.5 | 1,684.5 | 1,638.5 | 1,642 | -61 | -3.6% | 2,047,000 |
| 2025/09/02 | 1,740 | 1,755 | 1,690 | 1,703 | -55.5 | -3.2% | 1,562,700 |
| 2025/09/01 | 1,814.5 | 1,832 | 1,748.5 | 1,758.5 | -84.5 | -4.6% | 1,455,600 |
| 2025/08/29 | 1,858 | 1,887 | 1,831.5 | 1,843 | -9.5 | -0.5% | 820,700 |
| 2025/08/28 | 1,827 | 1,862.5 | 1,806 | 1,852.5 | +34 | +1.9% | 1,071,900 |
| 2025/08/27 | 1,825 | 1,832 | 1,800 | 1,818.5 | -1.5 | -0.1% | 1,050,500 |
| 2025/08/26 | 1,803 | 1,829.5 | 1,793.5 | 1,820 | -7 | -0.4% | 1,379,700 |
| 2025/08/25 | 1,860.5 | 1,867 | 1,827 | 1,827 | +2 | +0.1% | 954,500 |
| 2025/08/22 | 1,832 | 1,841.5 | 1,808.5 | 1,825 | -10.5 | -0.6% | 700,600 |
| 2025/08/21 | 1,802.5 | 1,847.5 | 1,793 | 1,835.5 | +14.5 | +0.8% | 976,900 |
| 2025/08/20 | 1,890 | 1,894.5 | 1,815 | 1,821 | -88.5 | -4.6% | 1,259,500 |
| 2025/08/19 | 1,869 | 1,936 | 1,864 | 1,909.5 | +48 | +2.6% | 1,100,300 |
| 2025/08/18 | 1,939.5 | 1,941.5 | 1,861 | 1,861.5 | -57 | -3% | 1,415,300 |
| 2025/08/15 | 1,911.5 | 1,947 | 1,884 | 1,918.5 | +33.5 | +1.8% | 1,572,100 |
| 2025/08/14 | 1,911 | 1,916.5 | 1,882.5 | 1,885 | -34.5 | -1.8% | 1,087,500 |
| 2025/08/13 | 2,001 | 2,005 | 1,903 | 1,919.5 | -71.5 | -3.6% | 1,715,400 |
| 2025/08/12 | 1,976.5 | 2,029 | 1,975 | 1,991 | +46.5 | +2.4% | 1,388,600 |
| 2025/08/08 | 1,925 | 1,977 | 1,913.5 | 1,944.5 | +12.5 | +0.6% | 1,220,600 |
| 2025/08/07 | 1,935 | 1,990 | 1,918.5 | 1,932 | -32 | -1.6% | 1,202,200 |
| 2025/08/06 | 1,951 | 1,969.5 | 1,919 | 1,964 | -16 | -0.8% | 1,373,700 |
| 2025/08/05 | 1,912.5 | 1,999.5 | 1,901 | 1,980 | +75 | +3.9% | 1,547,600 |
| 2025/08/04 | 1,878.5 | 1,942.5 | 1,876 | 1,905 | -52.5 | -2.7% | 1,284,300 |
| 2025/08/01 | 1,937 | 1,973 | 1,870 | 1,957.5 | -106.5 | -5.2% | 2,727,100 |
| 2025/07/31 | 1,967.5 | 2,064 | 1,961.5 | 2,064 | +118.5 | +6.1% | 2,021,600 |
| 2025/07/30 | 1,965.5 | 1,966.5 | 1,935 | 1,945.5 | -3.5 | -0.2% | 874,600 |
| 2025/07/29 | 1,956 | 1,996.5 | 1,946.5 | 1,949 | -26.5 | -1.3% | 1,187,600 |
| 2025/07/28 | 1,950 | 1,982.5 | 1,920.5 | 1,975.5 | -11 | -0.6% | 1,425,300 |
| 2025/07/25 | 1,980 | 2,017.5 | 1,964 | 1,986.5 | +6.5 | +0.3% | 1,294,600 |
| 2025/07/24 | 2,017 | 2,042 | 1,971 | 1,980 | -17.5 | -0.9% | 1,956,500 |
| 2025/07/23 | 1,952 | 2,024 | 1,923 | 1,997.5 | +48.5 | +2.5% | 1,631,700 |
| 2025/07/22 | 1,930 | 1,960.5 | 1,909.5 | 1,949 | +14 | +0.7% | 1,252,500 |
| 2025/07/18 | 1,900.5 | 1,965 | 1,868.5 | 1,935 | +38.5 | +2% | 2,320,500 |
| 2025/07/17 | 1,879.5 | 1,905.5 | 1,840 | 1,896.5 | +14.5 | +0.8% | 1,442,700 |
| 2025/07/16 | 1,944.5 | 1,987 | 1,874 | 1,882 | -62.5 | -3.2% | 3,451,900 |
| 2025/07/15 | 1,907.5 | 1,952 | 1,845.5 | 1,944.5 | +20.5 | +1.1% | 2,702,300 |
| 2025/07/14 | 1,862 | 1,962.5 | 1,818 | 1,924 | -50 | -2.5% | 4,540,100 |
| 2025/07/11 | 1,944 | 1,995.5 | 1,940 | 1,974 | +50.5 | +2.6% | 1,782,300 |
| 2025/07/10 | 1,940 | 1,949 | 1,903 | 1,923.5 | -17.5 | -0.9% | 1,512,900 |
| 2025/07/09 | 2,035 | 2,036 | 1,937.5 | 1,941 | -65 | -3.2% | 1,554,200 |
| 2025/07/08 | 1,939 | 2,006.5 | 1,930 | 2,006 | +65.5 | +3.4% | 1,347,300 |
| 2025/07/07 | 1,967 | 1,968 | 1,913.5 | 1,940.5 | -34.5 | -1.7% | 1,186,000 |
| 2025/07/04 | 2,000 | 2,013.5 | 1,955 | 1,975 | +1 | +0.1% | 1,464,500 |
| 2025/07/03 | 1,954 | 1,998 | 1,938.5 | 1,974 | +58 | +3% | 1,604,800 |
1～
50
件表示中 / 6797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 | 178,900円 | +3.0% | -13.6% | 0.95% | 13.21倍 | 2.63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 |
| ナブテスコ | 322,500円 | +6.4% | +42.2% | 2.48% | 26.30倍 | 1.42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 |
| 三浦工 | 297,400円 | +8.0% | +24.5% | 2.25% | 12.99倍 | 1.69倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| アマノ | 433,000円 | +2.6% | +5.5% | 4.16% | 16.93倍 | 2.24倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,156,000円 | +2.5% | +9.5% | 0.00% | 15.02倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
