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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,556 | 1,590 | 1,556 | 1,579 | -17 | -1.1% | 987,200 |
| 2025/03/06 | 1,630 | 1,638 | 1,590.5 | 1,596 | -18 | -1.1% | 1,235,700 |
| 2025/03/05 | 1,593 | 1,623 | 1,565 | 1,614 | +33.5 | +2.1% | 1,562,500 |
| 2025/03/04 | 1,589 | 1,599 | 1,550.5 | 1,580.5 | -31.5 | -2% | 1,540,300 |
| 2025/03/03 | 1,657 | 1,671 | 1,606.5 | 1,612 | -18 | -1.1% | 1,724,000 |
| 2025/02/28 | 1,700 | 1,713 | 1,627 | 1,630 | -129.5 | -7.4% | 2,608,900 |
| 2025/02/27 | 1,752 | 1,803.5 | 1,728.5 | 1,759.5 | +31.5 | +1.8% | 2,517,600 |
| 2025/02/26 | 1,719 | 1,748 | 1,705.5 | 1,728 | -27.5 | -1.6% | 2,075,500 |
| 2025/02/25 | 1,850 | 1,867 | 1,751.5 | 1,755.5 | -181.5 | -9.4% | 4,958,900 |
| 2025/02/21 | 1,731 | 1,941 | 1,730 | 1,937 | +177.5 | +10.1% | 7,270,900 |
| 2025/02/20 | 1,726 | 1,777 | 1,717 | 1,759.5 | +33 | +1.9% | 3,069,000 |
| 2025/02/19 | 1,668.5 | 1,729.5 | 1,654 | 1,726.5 | +58 | +3.5% | 1,992,800 |
| 2025/02/18 | 1,660 | 1,688 | 1,642.5 | 1,668.5 | +12.5 | +0.8% | 1,218,900 |
| 2025/02/17 | 1,650 | 1,665 | 1,628 | 1,656 | -1 | -0.1% | 1,249,800 |
| 2025/02/14 | 1,688 | 1,698 | 1,657 | 1,657 | -31 | -1.8% | 1,363,000 |
| 2025/02/13 | 1,615 | 1,713 | 1,615 | 1,688 | +92.5 | +5.8% | 2,575,200 |
| 2025/02/12 | 1,618 | 1,631 | 1,570 | 1,595.5 | -24.5 | -1.5% | 1,799,700 |
| 2025/02/10 | 1,640 | 1,651.5 | 1,603 | 1,620 | -35.5 | -2.1% | 1,475,100 |
| 2025/02/07 | 1,655.5 | 1,671.5 | 1,638 | 1,655.5 | -27.5 | -1.6% | 1,304,800 |
| 2025/02/06 | 1,683 | 1,718.5 | 1,650 | 1,683 | +18 | +1.1% | 1,969,700 |
| 2025/02/05 | 1,684.5 | 1,692.5 | 1,648 | 1,665 | -7.5 | -0.4% | 1,382,700 |
| 2025/02/04 | 1,660 | 1,685.5 | 1,643.5 | 1,672.5 | +25.5 | +1.5% | 1,494,100 |
| 2025/02/03 | 1,684 | 1,708 | 1,635 | 1,647 | -65 | -3.8% | 2,152,000 |
| 2025/01/31 | 1,748 | 1,762 | 1,711 | 1,712 | -29.5 | -1.7% | 2,233,300 |
| 2025/01/30 | 1,749 | 1,783.5 | 1,715.5 | 1,741.5 | -5 | -0.3% | 2,439,000 |
| 2025/01/29 | 1,744 | 1,762 | 1,695 | 1,746.5 | +24.5 | +1.4% | 2,953,700 |
| 2025/01/28 | 1,665.5 | 1,760 | 1,650 | 1,722 | -10 | -0.6% | 4,465,000 |
| 2025/01/27 | 1,735 | 1,758 | 1,713.5 | 1,732 | -1 | -0.1% | 3,307,500 |
| 2025/01/24 | 1,730 | 1,776 | 1,713 | 1,733 | +13 | +0.8% | 3,992,800 |
| 2025/01/23 | 1,826 | 1,855 | 1,718.5 | 1,720 | -85 | -4.7% | 5,976,400 |
| 2025/01/22 | 1,827 | 1,884 | 1,771 | 1,805 | +12.5 | +0.7% | 9,508,300 |
1～
50
件表示中 / 6687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 | 120,300円 | +29.5% | +16.4% | 1.33% | 9.26倍 | 1.90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 |
| 平 和 | 222,200円 | +6.6% | -12.5% | 3.60% | 18.11倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 竹内製作 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| オークマ | 293,500円 | -7.9% | -31.5% | 3.41% | 14.21倍 | 0.79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 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム
