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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 9,530 | 9,770 | 9,480 | 9,710 | +80 | +0.8% | 422,200 |
| 2023/01/18 | 9,260 | 9,680 | 9,080 | 9,630 | +470 | +5.1% | 638,300 |
| 2023/01/17 | 9,150 | 9,330 | 9,120 | 9,160 | -10 | -0.1% | 436,000 |
| 2023/01/16 | 8,810 | 9,220 | 8,810 | 9,170 | +210 | +2.3% | 682,500 |
| 2023/01/13 | 8,080 | 8,960 | 8,060 | 8,960 | +810 | +9.9% | 994,300 |
| 2023/01/12 | 8,020 | 8,280 | 7,860 | 8,150 | +280 | +3.6% | 739,000 |
| 2023/01/11 | 7,740 | 7,940 | 7,730 | 7,870 | +190 | +2.5% | 303,700 |
| 2023/01/10 | 7,740 | 7,780 | 7,630 | 7,680 | +180 | +2.4% | 229,700 |
| 2023/01/06 | 7,160 | 7,500 | 7,140 | 7,500 | +220 | +3% | 227,700 |
| 2023/01/05 | 7,150 | 7,350 | 7,150 | 7,280 | +210 | +3% | 211,300 |
| 2023/01/04 | 7,060 | 7,190 | 7,000 | 7,070 | -40 | -0.6% | 160,900 |
| 2022/12/30 | 7,230 | 7,270 | 7,090 | 7,110 | +30 | +0.4% | 133,600 |
| 2022/12/29 | 6,980 | 7,080 | 6,960 | 7,080 | +10 | +0.1% | 112,100 |
| 2022/12/28 | 7,070 | 7,080 | 6,960 | 7,070 | -80 | -1.1% | 172,000 |
| 2022/12/27 | 7,300 | 7,310 | 7,070 | 7,150 | ±0 | ±0% | 143,700 |
| 2022/12/26 | 7,050 | 7,200 | 7,020 | 7,150 | +30 | +0.4% | 118,300 |
| 2022/12/23 | 7,180 | 7,210 | 7,070 | 7,120 | -200 | -2.7% | 182,200 |
| 2022/12/22 | 7,580 | 7,640 | 7,320 | 7,320 | -180 | -2.4% | 161,500 |
| 2022/12/21 | 7,600 | 7,660 | 7,390 | 7,500 | -110 | -1.4% | 218,200 |
| 2022/12/20 | 7,900 | 7,950 | 7,490 | 7,610 | -380 | -4.8% | 297,100 |
| 2022/12/19 | 7,860 | 8,010 | 7,830 | 7,990 | +60 | +0.8% | 110,000 |
| 2022/12/16 | 8,000 | 8,040 | 7,920 | 7,930 | -300 | -3.6% | 215,000 |
| 2022/12/15 | 8,300 | 8,340 | 8,220 | 8,230 | -120 | -1.4% | 122,500 |
| 2022/12/14 | 8,410 | 8,420 | 8,330 | 8,350 | +30 | +0.4% | 115,000 |
| 2022/12/13 | 8,410 | 8,410 | 8,290 | 8,320 | +30 | +0.4% | 90,300 |
| 2022/12/12 | 8,290 | 8,320 | 8,210 | 8,290 | -150 | -1.8% | 130,300 |
| 2022/12/09 | 8,280 | 8,440 | 8,260 | 8,440 | +300 | +3.7% | 159,000 |
| 2022/12/08 | 8,220 | 8,250 | 8,080 | 8,140 | -70 | -0.9% | 127,800 |
| 2022/12/07 | 8,370 | 8,410 | 8,210 | 8,210 | -300 | -3.5% | 192,800 |
| 2022/12/06 | 8,490 | 8,570 | 8,440 | 8,510 | +20 | +0.2% | 98,100 |
| 2022/12/05 | 8,550 | 8,660 | 8,470 | 8,490 | -110 | -1.3% | 126,900 |
| 2022/12/02 | 8,620 | 8,700 | 8,540 | 8,600 | -80 | -0.9% | 164,500 |
| 2022/12/01 | 8,690 | 8,740 | 8,610 | 8,680 | +290 | +3.5% | 253,600 |
| 2022/11/30 | 8,400 | 8,440 | 8,280 | 8,390 | -80 | -0.9% | 183,300 |
| 2022/11/29 | 8,340 | 8,480 | 8,300 | 8,470 | ±0 | ±0% | 133,000 |
| 2022/11/28 | 8,580 | 8,600 | 8,470 | 8,470 | -230 | -2.6% | 173,500 |
| 2022/11/25 | 8,770 | 8,770 | 8,640 | 8,700 | -60 | -0.7% | 121,000 |
| 2022/11/24 | 8,650 | 8,790 | 8,640 | 8,760 | +300 | +3.5% | 246,600 |
| 2022/11/22 | 8,500 | 8,550 | 8,430 | 8,460 | -70 | -0.8% | 139,200 |
| 2022/11/21 | 8,430 | 8,550 | 8,400 | 8,530 | +50 | +0.6% | 165,300 |
| 2022/11/18 | 8,590 | 8,650 | 8,430 | 8,480 | -150 | -1.7% | 293,000 |
| 2022/11/17 | 8,650 | 8,810 | 8,520 | 8,630 | -260 | -2.9% | 413,600 |
| 2022/11/16 | 8,740 | 9,040 | 8,650 | 8,890 | +320 | +3.7% | 696,600 |
| 2022/11/15 | 8,280 | 8,630 | 8,240 | 8,570 | +250 | +3% | 269,500 |
| 2022/11/14 | 8,500 | 8,550 | 8,250 | 8,320 | +20 | +0.2% | 379,800 |
| 2022/11/11 | 8,210 | 8,350 | 8,180 | 8,300 | +540 | +7% | 528,800 |
| 2022/11/10 | 7,680 | 7,860 | 7,670 | 7,760 | -70 | -0.9% | 185,700 |
| 2022/11/09 | 7,680 | 7,900 | 7,620 | 7,830 | +300 | +4% | 304,100 |
| 2022/11/08 | 7,380 | 7,540 | 7,360 | 7,530 | +210 | +2.9% | 161,900 |
| 2022/11/07 | 7,280 | 7,370 | 7,240 | 7,320 | +110 | +1.5% | 152,100 |
551～
600
件表示中 / 6696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 | 141,300円 | +3.0% | -13.6% | 1.20% | 10.61倍 | 2.11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 |
| ハーモニック | 259,400円 | -3.2% | - | 0.77% | 68.43倍 | 3.04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 |
| ナブテスコ | 206,100円 | +3.9% | +25.1% | 3.88% | 18.90倍 | 0.92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 |
| 三井海洋 | 356,500円 | -11.6% | +36.4% | 3.37% | 5.70倍 | 1.30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 |
| 平 和 | 219,700円 | +6.6% | -12.5% | 3.64% | 17.91倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
