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 |
|---|---|---|---|---|---|---|---|
| 2000/09/01 | 1,250 | 1,290 | 1,250 | 1,280 | +10 | +0.8% | 36,000 |
| 2000/08/31 | 1,210 | 1,275 | 1,210 | 1,270 | +70 | +5.8% | 48,000 |
| 2000/08/30 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 20,000 |
| 2000/08/29 | 1,275 | 1,275 | 1,245 | 1,250 | -30 | -2.3% | 34,000 |
| 2000/08/28 | 1,270 | 1,345 | 1,250 | 1,280 | +130 | +11.3% | 66,000 |
| 2000/08/25 | 1,140 | 1,150 | 1,125 | 1,150 | +22.5 | +2% | 116,000 |
| 2000/08/24 | 1,150 | 1,150 | 1,127.5 | 1,127.5 | -10 | -0.9% | 84,000 |
| 2000/08/23 | 1,137.5 | 1,145 | 1,130 | 1,137.5 | +12.5 | +1.1% | 60,000 |
| 2000/08/22 | 1,137.5 | 1,150 | 1,125 | 1,125 | -12.5 | -1.1% | 32,000 |
| 2000/08/21 | 1,125 | 1,150 | 1,125 | 1,137.5 | +12.5 | +1.1% | 40,000 |
| 2000/08/18 | 1,150 | 1,150 | 1,125 | 1,125 | -7.5 | -0.7% | 52,000 |
| 2000/08/17 | 1,185 | 1,185 | 1,125 | 1,132.5 | -52.5 | -4.4% | 36,000 |
| 2000/08/16 | 1,207.5 | 1,207.5 | 1,165 | 1,185 | -15 | -1.3% | 44,000 |
| 2000/08/15 | 1,225 | 1,225 | 1,170 | 1,200 | +22.5 | +1.9% | 56,000 |
| 2000/08/14 | 1,100 | 1,200 | 1,100 | 1,177.5 | +65 | +5.8% | 96,000 |
| 2000/08/11 | 1,112.5 | 1,112.5 | 1,060 | 1,112.5 | +87.5 | +8.5% | 200,000 |
| 2000/08/10 | 975 | 1,025 | 975 | 1,025 | +97.5 | +10.5% | 44,000 |
| 2000/08/09 | 975 | 975 | 927.5 | 927.5 | +27.5 | +3.1% | 48,000 |
| 2000/08/08 | 887.5 | 900 | 887.5 | 900 | +67.5 | +8.1% | 8,000 |
| 2000/08/07 | 852.5 | 852.5 | 832.5 | 832.5 | -40 | -4.6% | 8,000 |
| 2000/08/04 | 872.5 | 875 | 872.5 | 872.5 | ±0 | ±0% | 16,000 |
| 2000/08/03 | 907.5 | 912.5 | 862.5 | 872.5 | -47.5 | -5.2% | 76,000 |
| 2000/08/02 | 932.5 | 932.5 | 917.5 | 920 | -12.5 | -1.3% | 28,000 |
| 2000/08/01 | 907.5 | 932.5 | 907.5 | 932.5 | +27.5 | +3% | 44,000 |
| 2000/07/31 | 870 | 905 | 830 | 905 | -27.5 | -2.9% | 136,000 |
| 2000/07/28 | 992.5 | 992.5 | 932.5 | 932.5 | -65 | -6.5% | 128,000 |
| 2000/07/27 | 1,000 | 1,007.5 | 977.5 | 997.5 | -52.5 | -5% | 60,000 |
| 2000/07/26 | 1,045 | 1,050 | 997.5 | 1,050 | +25 | +2.4% | 152,000 |
| 2000/07/25 | 972.5 | 1,037.5 | 972.5 | 1,025 | -35 | -3.3% | 112,000 |
| 2000/07/24 | 1,125 | 1,125 | 1,040 | 1,060 | -102.5 | -8.8% | 52,000 |
| 2000/07/21 | 1,137.5 | 1,187.5 | 1,137.5 | 1,162.5 | -12.5 | -1.1% | 20,000 |
| 2000/07/19 | 1,175 | 1,175 | 1,175 | 1,175 | -75 | -6% | 12,000 |
| 2000/07/18 | 1,287.5 | 1,287.5 | 1,250 | 1,250 | -50 | -3.8% | 12,000 |
| 2000/07/17 | 1,302.5 | 1,302.5 | 1,300 | 1,300 | ±0 | ±0% | 8,000 |
| 2000/07/14 | 1,287.5 | 1,300 | 1,262.5 | 1,300 | - | - | 60,000 |
| 2000/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/12 | 1,332.5 | 1,332.5 | 1,310 | 1,325 | -12.5 | -0.9% | 28,000 |
| 2000/07/11 | 1,375 | 1,387.5 | 1,337.5 | 1,337.5 | -37.5 | -2.7% | 56,000 |
| 2000/07/10 | 1,337.5 | 1,397.5 | 1,317.5 | 1,375 | +100 | +7.8% | 100,000 |
| 2000/07/07 | 1,277.5 | 1,287.5 | 1,270 | 1,275 | +2.5 | +0.2% | 52,000 |
| 2000/07/06 | 1,287.5 | 1,287.5 | 1,260 | 1,272.5 | -27.5 | -2.1% | 60,000 |
| 2000/07/05 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | +2.5 | +0.2% | 28,000 |
| 2000/07/04 | 1,265 | 1,300 | 1,265 | 1,297.5 | +35 | +2.8% | 52,000 |
| 2000/07/03 | 1,302.5 | 1,302.5 | 1,262.5 | 1,262.5 | -40 | -3.1% | 40,000 |
| 2000/06/30 | 1,325 | 1,345 | 1,300 | 1,302.5 | -22.5 | -1.7% | 52,000 |
| 2000/06/29 | 1,302.5 | 1,340 | 1,280 | 1,325 | ±0 | ±0% | 68,000 |
| 2000/06/28 | 1,342.5 | 1,342.5 | 1,292.5 | 1,325 | -25 | -1.9% | 48,000 |
| 2000/06/27 | 1,352.5 | 1,375 | 1,317.5 | 1,350 | -2.5 | -0.2% | 36,000 |
| 2000/06/26 | 1,350 | 1,425 | 1,337.5 | 1,352.5 | -17.5 | -1.3% | 96,000 |
| 2000/06/23 | 1,260 | 1,450 | 1,260 | 1,370 | +67.5 | +5.2% | 452,000 |
6101～
6150
件表示中 / 6764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 | 195,600円 | +3.0% | -13.6% | 0.87% | 14.51倍 | 2.89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 |
| 三浦工 | 297,600円 | +8.0% | +24.5% | 2.25% | 12.99倍 | 1.68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 |
| 日精工 | 72,000円 | -4.6% | -24.3% | 4.72% | 50.28倍 | 0.54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 | 283,300円 | +3.9% | +25.1% | 2.82% | 25.98倍 | 1.26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 |
| アマノ | 420,100円 | +2.6% | +5.5% | 4.28% | 16.51倍 | 2.18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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
