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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 7,120 | 7,230 | 7,080 | 7,210 | -30 | -0.4% | 163,300 |
| 2022/11/02 | 7,400 | 7,480 | 7,240 | 7,240 | -210 | -2.8% | 209,100 |
| 2022/11/01 | 7,580 | 7,580 | 7,400 | 7,450 | -40 | -0.5% | 191,400 |
| 2022/10/31 | 7,390 | 7,500 | 7,290 | 7,490 | +300 | +4.2% | 261,600 |
| 2022/10/28 | 7,250 | 7,370 | 7,160 | 7,190 | -210 | -2.8% | 340,300 |
| 2022/10/27 | 7,380 | 7,490 | 7,320 | 7,400 | +100 | +1.4% | 204,500 |
| 2022/10/26 | 7,580 | 7,600 | 7,300 | 7,300 | -340 | -4.5% | 400,900 |
| 2022/10/25 | 7,540 | 7,730 | 7,470 | 7,640 | +80 | +1.1% | 357,100 |
| 2022/10/24 | 7,460 | 7,820 | 7,460 | 7,560 | +310 | +4.3% | 670,200 |
| 2022/10/21 | 6,960 | 7,300 | 6,950 | 7,250 | +310 | +4.5% | 409,900 |
| 2022/10/20 | 7,160 | 7,200 | 6,940 | 6,940 | -310 | -4.3% | 427,800 |
| 2022/10/19 | 7,240 | 7,320 | 7,220 | 7,250 | -20 | -0.3% | 225,200 |
| 2022/10/18 | 7,350 | 7,390 | 7,130 | 7,270 | +40 | +0.6% | 273,700 |
| 2022/10/17 | 7,030 | 7,240 | 7,020 | 7,230 | -10 | -0.1% | 256,400 |
| 2022/10/14 | 7,430 | 7,440 | 7,160 | 7,240 | +110 | +1.5% | 444,200 |
| 2022/10/13 | 7,200 | 7,280 | 7,100 | 7,130 | -90 | -1.2% | 348,200 |
| 2022/10/12 | 7,340 | 7,400 | 7,080 | 7,220 | -250 | -3.3% | 745,600 |
| 2022/10/11 | 7,590 | 7,650 | 7,430 | 7,470 | -490 | -6.2% | 437,300 |
| 2022/10/07 | 7,920 | 8,090 | 7,870 | 7,960 | -130 | -1.6% | 242,000 |
| 2022/10/06 | 7,830 | 8,170 | 7,830 | 8,090 | +310 | +4% | 282,300 |
| 2022/10/05 | 7,870 | 7,870 | 7,660 | 7,780 | +60 | +0.8% | 229,900 |
| 2022/10/04 | 7,740 | 7,780 | 7,570 | 7,720 | +230 | +3.1% | 298,600 |
| 2022/10/03 | 6,940 | 7,530 | 6,900 | 7,490 | +520 | +7.5% | 375,100 |
| 2022/09/30 | 7,140 | 7,140 | 6,900 | 6,970 | -270 | -3.7% | 250,400 |
| 2022/09/29 | 7,400 | 7,400 | 7,150 | 7,240 | +20 | +0.3% | 214,800 |
| 2022/09/28 | 7,410 | 7,500 | 7,090 | 7,220 | -220 | -3% | 284,400 |
| 2022/09/27 | 7,520 | 7,590 | 7,410 | 7,440 | -90 | -1.2% | 224,200 |
| 2022/09/26 | 7,750 | 7,780 | 7,480 | 7,530 | -520 | -6.5% | 340,000 |
| 2022/09/22 | 7,940 | 8,070 | 7,860 | 8,050 | +10 | +0.1% | 164,600 |
| 2022/09/21 | 8,120 | 8,210 | 8,020 | 8,040 | -170 | -2.1% | 112,200 |
| 2022/09/20 | 8,210 | 8,400 | 8,160 | 8,210 | +80 | +1% | 160,300 |
| 2022/09/16 | 8,220 | 8,310 | 8,130 | 8,130 | -170 | -2% | 190,800 |
| 2022/09/15 | 8,640 | 8,640 | 8,290 | 8,300 | -320 | -3.7% | 249,700 |
| 2022/09/14 | 8,450 | 8,660 | 8,440 | 8,620 | -230 | -2.6% | 190,600 |
| 2022/09/13 | 8,710 | 8,850 | 8,710 | 8,850 | +100 | +1.1% | 150,000 |
| 2022/09/12 | 8,890 | 8,890 | 8,730 | 8,750 | +120 | +1.4% | 161,700 |
| 2022/09/09 | 8,580 | 8,660 | 8,480 | 8,630 | +160 | +1.9% | 211,200 |
| 2022/09/08 | 8,460 | 8,540 | 8,410 | 8,470 | +120 | +1.4% | 135,200 |
| 2022/09/07 | 8,330 | 8,370 | 8,200 | 8,350 | +20 | +0.2% | 155,500 |
| 2022/09/06 | 8,360 | 8,480 | 8,270 | 8,330 | ±0 | ±0% | 125,000 |
| 2022/09/05 | 8,200 | 8,330 | 8,080 | 8,330 | +70 | +0.8% | 128,400 |
| 2022/09/02 | 8,320 | 8,350 | 8,120 | 8,260 | -60 | -0.7% | 165,500 |
| 2022/09/01 | 8,470 | 8,490 | 8,320 | 8,320 | -250 | -2.9% | 186,500 |
| 2022/08/31 | 8,540 | 8,600 | 8,490 | 8,570 | -100 | -1.2% | 153,800 |
| 2022/08/30 | 8,490 | 8,670 | 8,450 | 8,670 | +210 | +2.5% | 238,900 |
| 2022/08/29 | 8,480 | 8,600 | 8,410 | 8,460 | -360 | -4.1% | 203,400 |
| 2022/08/26 | 8,930 | 8,990 | 8,820 | 8,820 | +40 | +0.5% | 200,000 |
| 2022/08/25 | 8,720 | 8,800 | 8,630 | 8,780 | +120 | +1.4% | 153,900 |
| 2022/08/24 | 8,760 | 8,800 | 8,650 | 8,660 | -60 | -0.7% | 139,200 |
| 2022/08/23 | 8,650 | 8,750 | 8,620 | 8,720 | -40 | -0.5% | 129,300 |
601～
650
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
