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 |
|---|---|---|---|---|---|---|---|
| 2000/06/22 | 1,262.5 | 1,350 | 1,252.5 | 1,302.5 | +40 | +3.2% | 428,000 |
| 2000/06/21 | 1,275 | 1,300 | 1,250 | 1,262.5 | +25 | +2% | 292,000 |
| 2000/06/20 | 1,125 | 1,237.5 | 1,122.5 | 1,237.5 | +125 | +11.2% | 336,000 |
| 2000/06/19 | 1,072.5 | 1,112.5 | 1,050 | 1,112.5 | +65 | +6.2% | 96,000 |
| 2000/06/16 | 1,040 | 1,047.5 | 1,037.5 | 1,047.5 | -2.5 | -0.2% | 20,000 |
| 2000/06/15 | 1,025 | 1,050 | 1,025 | 1,050 | +12.5 | +1.2% | 12,000 |
| 2000/06/14 | 1,002.5 | 1,037.5 | 1,002.5 | 1,037.5 | +10 | +1% | 28,000 |
| 2000/06/13 | 1,075 | 1,100 | 1,027.5 | 1,027.5 | -60 | -5.5% | 56,000 |
| 2000/06/12 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | +25 | +2.4% | 20,000 |
| 2000/06/09 | 1,100 | 1,100 | 1,062.5 | 1,062.5 | -35 | -3.2% | 60,000 |
| 2000/06/08 | 1,075 | 1,097.5 | 1,062.5 | 1,097.5 | +35 | +3.3% | 52,000 |
| 2000/06/07 | 1,075 | 1,100 | 1,050 | 1,062.5 | -37.5 | -3.4% | 32,000 |
| 2000/06/06 | 1,097.5 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 60,000 |
| 2000/06/05 | 1,120 | 1,137.5 | 1,100 | 1,100 | +17.5 | +1.6% | 212,000 |
| 2000/06/02 | 1,062.5 | 1,112.5 | 1,057.5 | 1,082.5 | +65 | +6.4% | 256,000 |
| 2000/06/01 | 1,077.5 | 1,077.5 | 1,017.5 | 1,017.5 | -67.5 | -6.2% | 64,000 |
| 2000/05/31 | 1,087.5 | 1,100 | 1,075 | 1,085 | +60 | +5.9% | 148,000 |
| 2000/05/30 | 1,000 | 1,027.5 | 987.5 | 1,025 | +62.5 | +6.5% | 112,000 |
| 2000/05/29 | 962.5 | 962.5 | 962.5 | 962.5 | -12.5 | -1.3% | 4,000 |
| 2000/05/26 | 950 | 975 | 937.5 | 975 | +12.5 | +1.3% | 108,000 |
| 2000/05/25 | 902.5 | 962.5 | 902.5 | 962.5 | +62.5 | +6.9% | 236,000 |
| 2000/05/24 | 800 | 900 | 800 | 900 | +72.5 | +8.8% | 104,000 |
| 2000/05/23 | 872.5 | 887.5 | 827.5 | 827.5 | -45 | -5.2% | 72,000 |
| 2000/05/22 | 875 | 880 | 825 | 872.5 | -52.5 | -5.7% | 124,000 |
| 2000/05/19 | 925 | 925 | 890 | 925 | -25 | -2.6% | 48,000 |
| 2000/05/18 | 937.5 | 950 | 937.5 | 950 | ±0 | ±0% | 60,000 |
| 2000/05/17 | 962.5 | 972.5 | 932.5 | 950 | -10 | -1% | 152,000 |
| 2000/05/16 | 997.5 | 997.5 | 952.5 | 960 | -37.5 | -3.8% | 60,000 |
| 2000/05/15 | 1,025 | 1,025 | 975 | 997.5 | -2.5 | -0.3% | 40,000 |
| 2000/05/12 | 1,047.5 | 1,047.5 | 1,000 | 1,000 | ±0 | ±0% | 80,000 |
| 2000/05/11 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -50 | -4.8% | 176,000 |
| 2000/05/10 | 1,025 | 1,050 | 1,002.5 | 1,050 | +25 | +2.4% | 224,000 |
| 2000/05/09 | 1,060 | 1,060 | 1,000 | 1,025 | -67.5 | -6.2% | 192,000 |
| 2000/05/08 | 1,125 | 1,125 | 1,075 | 1,092.5 | -7.5 | -0.7% | 484,000 |
| 2000/05/02 | 1,015 | 1,122.5 | 1,005 | 1,100 | +87.5 | +8.6% | 664,000 |
| 2000/05/01 | 1,012.5 | 1,012.5 | 925 | 1,012.5 | +125 | +14.1% | 1,104,000 |
| 2000/04/28 | 887.5 | 887.5 | 887.5 | 887.5 | +125 | +16.4% | 148,000 |
| 2000/04/27 | 762.5 | 762.5 | 762.5 | 762.5 | +100 | +15.1% | 92,000 |
| 2000/04/26 | 625 | 662.5 | 625 | 662.5 | +75 | +12.8% | 84,000 |
| 2000/04/25 | 597.5 | 597.5 | 565 | 587.5 | -12.5 | -2.1% | 44,000 |
| 2000/04/24 | 587.5 | 600 | 587.5 | 600 | +25 | +4.3% | 16,000 |
| 2000/04/21 | 560 | 575 | 560 | 575 | +37.5 | +7% | 36,000 |
| 2000/04/20 | 505 | 537.5 | 502.5 | 537.5 | +35 | +7% | 124,000 |
| 2000/04/19 | 512.5 | 512.5 | 500 | 502.5 | +7.5 | +1.5% | 80,000 |
| 2000/04/18 | 512.5 | 525 | 495 | 495 | +7.5 | +1.5% | 104,000 |
| 2000/04/17 | 537.5 | 537.5 | 487.5 | 487.5 | -100 | -17% | 76,000 |
| 2000/04/14 | 600 | 600 | 587.5 | 587.5 | -17.5 | -2.9% | 8,000 |
| 2000/04/13 | 607.5 | 607.5 | 605 | 605 | -20 | -3.2% | 32,000 |
| 2000/04/12 | 637.5 | 637.5 | 625 | 625 | -12.5 | -2% | 44,000 |
| 2000/04/11 | 647.5 | 647.5 | 625 | 637.5 | -12.5 | -1.9% | 16,000 |
6151～
6200
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 | 194,900円 | +3.0% | -13.6% | 0.87% | 14.45倍 | 2.88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 | 298,800円 | +8.0% | +24.5% | 2.24% | 13.04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 |
| 日精工 | 72,100円 | -4.6% | -24.3% | 4.72% | 50.35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 | 283,800円 | +3.9% | +25.1% | 2.82% | 26.03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 | 421,400円 | +2.6% | +5.5% | 4.27% | 16.56倍 | 2.19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
チャート関連のコラム
