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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,653 | 1,667.5 | 1,585.5 | 1,599 | -52 | -3.1% | 4,258,300 |
| 2024/12/03 | 1,703 | 1,731 | 1,638 | 1,651 | -12 | -0.7% | 4,578,500 |
| 2024/12/02 | 1,676 | 1,702 | 1,656.5 | 1,663 | -1 | -0.1% | 1,979,700 |
| 2024/11/29 | 1,707 | 1,728.5 | 1,654 | 1,664 | -83 | -4.8% | 3,490,300 |
| 2024/11/28 | 1,648.5 | 1,767 | 1,634 | 1,747 | +70 | +4.2% | 6,036,800 |
| 2024/11/27 | 1,684.5 | 1,695 | 1,666.5 | 1,677 | -20.5 | -1.2% | 1,715,900 |
| 2024/11/26 | 1,758 | 1,769 | 1,683 | 1,697.5 | -71.5 | -4% | 2,572,300 |
| 2024/11/25 | 1,800 | 1,826 | 1,759 | 1,769 | -6.5 | -0.4% | 2,434,700 |
| 2024/11/22 | 1,781 | 1,813 | 1,753 | 1,775.5 | +14.5 | +0.8% | 2,028,500 |
| 2024/11/21 | 1,815 | 1,850 | 1,744 | 1,761 | -47 | -2.6% | 2,521,800 |
| 2024/11/20 | 1,801 | 1,816.5 | 1,775.5 | 1,808 | -4 | -0.2% | 2,567,500 |
| 2024/11/19 | 1,840 | 1,854 | 1,802 | 1,812 | -29 | -1.6% | 2,244,200 |
| 2024/11/18 | 1,873 | 1,904 | 1,840 | 1,841 | -71 | -3.7% | 2,035,700 |
| 2024/11/15 | 1,945 | 1,971 | 1,902 | 1,912 | -23 | -1.2% | 2,651,200 |
| 2024/11/14 | 2,000 | 2,015.5 | 1,935 | 1,935 | -76 | -3.8% | 2,150,500 |
| 2024/11/13 | 2,123.5 | 2,130 | 2,002 | 2,011 | -88 | -4.2% | 2,518,600 |
| 2024/11/12 | 2,191 | 2,200 | 2,094 | 2,099 | -106 | -4.8% | 2,733,400 |
| 2024/11/11 | 2,232.5 | 2,237.5 | 2,165 | 2,205 | -35 | -1.6% | 1,778,000 |
| 2024/11/08 | 2,260 | 2,264 | 2,201.5 | 2,240 | +3 | +0.1% | 2,001,500 |
| 2024/11/07 | 2,309 | 2,310.5 | 2,175 | 2,237 | -40 | -1.8% | 3,311,300 |
| 2024/11/06 | 2,279.5 | 2,315.5 | 2,243 | 2,277 | +6 | +0.3% | 3,258,400 |
| 2024/11/05 | 2,226 | 2,290 | 2,208 | 2,271 | +43 | +1.9% | 2,692,200 |
| 2024/11/01 | 2,230 | 2,295 | 2,205.5 | 2,228 | -77 | -3.3% | 3,574,100 |
| 2024/10/31 | 2,295 | 2,357.5 | 2,268 | 2,305 | -32 | -1.4% | 4,134,100 |
| 2024/10/30 | 2,215 | 2,382 | 2,190 | 2,337 | +166 | +7.6% | 7,677,000 |
| 2024/10/29 | 2,129 | 2,199 | 2,113 | 2,171 | +13 | +0.6% | 2,816,200 |
| 2024/10/28 | 2,000 | 2,191 | 1,980 | 2,158 | +173 | +8.7% | 5,345,900 |
| 2024/10/25 | 2,020 | 2,028 | 1,962 | 1,985 | -49 | -2.4% | 2,406,700 |
| 2024/10/24 | 2,017 | 2,083 | 1,998 | 2,034 | -25 | -1.2% | 3,444,400 |
| 2024/10/23 | 2,085 | 2,098 | 2,010 | 2,059 | -73 | -3.4% | 4,256,400 |
| 2024/10/22 | 2,076 | 2,234 | 2,045 | 2,132 | +56 | +2.7% | 12,331,600 |
| 2024/10/21 | 1,962 | 2,076 | 1,928 | 2,076 | +122 | +6.2% | 5,143,600 |
| 2024/10/18 | 1,889 | 1,977 | 1,865 | 1,954 | +84 | +4.5% | 4,380,500 |
| 2024/10/17 | 1,837 | 1,897 | 1,826 | 1,870 | ±0 | ±0% | 3,771,800 |
| 2024/10/16 | 1,860 | 1,889 | 1,792 | 1,870 | -57 | -3% | 7,121,400 |
| 2024/10/15 | 1,955 | 2,023 | 1,900 | 1,927 | -59 | -3% | 7,727,700 |
| 2024/10/11 | 1,975 | 2,028 | 1,965 | 1,986 | +17 | +0.9% | 2,297,600 |
| 2024/10/10 | 2,018 | 2,039 | 1,962 | 1,969 | -28 | -1.4% | 1,674,400 |
| 2024/10/09 | 2,024 | 2,025 | 1,980 | 1,997 | +10 | +0.5% | 1,382,300 |
| 2024/10/08 | 1,990 | 2,022 | 1,973 | 1,987 | -43 | -2.1% | 1,430,900 |
| 2024/10/07 | 2,052 | 2,069 | 2,016 | 2,030 | +42 | +2.1% | 1,918,100 |
| 2024/10/04 | 2,015 | 2,020 | 1,978 | 1,988 | -29 | -1.4% | 1,257,800 |
| 2024/10/03 | 2,035 | 2,051 | 2,011 | 2,017 | +64 | +3.3% | 1,798,600 |
| 2024/10/02 | 1,982 | 2,010 | 1,949 | 1,953 | -101 | -4.9% | 1,780,700 |
| 2024/10/01 | 2,000 | 2,055 | 1,990 | 2,054 | +84 | +4.3% | 1,732,000 |
| 2024/09/30 | 1,951 | 2,015 | 1,944 | 1,970 | -98 | -4.7% | 2,836,000 |
| 2024/09/27 | 2,060 | 2,092 | 2,029 | 2,068 | +80 | +4% | 3,309,000 |
| 2024/09/26 | 1,931 | 1,990 | 1,912 | 1,988 | +128 | +6.9% | 2,472,700 |
| 2024/09/25 | 1,849 | 1,883 | 1,830 | 1,860 | +10 | +0.5% | 1,386,700 |
| 2024/09/24 | 1,970 | 1,975 | 1,850 | 1,850 | -85 | -4.4% | 2,285,800 |
1～
50
件表示中 / 6608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 | 159,900円 | +29.5% | +16.4% | 1.00% | 12.31倍 | 2.52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 |
| アマノ | 431,800円 | +4.7% | +5.5% | 3.36% | 21.22倍 | 2.36倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ナブテスコ | 243,400円 | -3.0% | -42.6% | 3.29% | 31.44倍 | 1.09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 |
| 竹内製作 | 485,500円 | +1.4% | +18.5% | 4.12% | 7.56倍 | 1.37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 |
| 三井海洋 | 328,500円 | +23.1% | +38.2% | 1.83% | 7.73倍 | 1.26倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
