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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,830 | 1,871 | 1,792.5 | 1,792.5 | -18.5 | -1% | 7,766,700 |
| 2025/01/20 | 1,732.5 | 1,848.5 | 1,729.5 | 1,811 | +107.5 | +6.3% | 9,006,500 |
| 2025/01/17 | 1,667 | 1,727 | 1,654 | 1,703.5 | +14.5 | +0.9% | 6,177,500 |
| 2025/01/16 | 1,586.5 | 1,701 | 1,580.5 | 1,689 | +127.5 | +8.2% | 7,465,600 |
| 2025/01/15 | 1,568 | 1,612 | 1,555 | 1,561.5 | -19.5 | -1.2% | 2,802,000 |
| 2025/01/14 | 1,580 | 1,659 | 1,547 | 1,581 | -39 | -2.4% | 6,290,600 |
| 2025/01/10 | 1,580 | 1,637 | 1,578 | 1,620 | +8 | +0.5% | 3,395,200 |
| 2025/01/09 | 1,657 | 1,668 | 1,591 | 1,612 | -41.5 | -2.5% | 3,512,800 |
| 2025/01/08 | 1,602 | 1,664 | 1,600.5 | 1,653.5 | +43 | +2.7% | 5,380,200 |
| 2025/01/07 | 1,630 | 1,636.5 | 1,581.5 | 1,610.5 | +60 | +3.9% | 4,980,700 |
| 2025/01/06 | 1,547 | 1,565 | 1,522 | 1,550.5 | +20.5 | +1.3% | 2,781,800 |
| 2024/12/30 | 1,522 | 1,539 | 1,502.5 | 1,530 | +7.5 | +0.5% | 2,104,100 |
| 2024/12/27 | 1,514 | 1,547 | 1,498 | 1,522.5 | +30.5 | +2% | 2,076,300 |
| 2024/12/26 | 1,495 | 1,508.5 | 1,486 | 1,492 | -2 | -0.1% | 1,726,100 |
| 2024/12/25 | 1,515 | 1,527.5 | 1,484.5 | 1,494 | -6 | -0.4% | 1,320,900 |
| 2024/12/24 | 1,524.5 | 1,538 | 1,499.5 | 1,500 | -12 | -0.8% | 1,039,300 |
| 2024/12/23 | 1,508 | 1,517 | 1,480.5 | 1,512 | ±0 | ±0% | 1,811,000 |
| 2024/12/20 | 1,520 | 1,527 | 1,500.5 | 1,512 | -2.5 | -0.2% | 1,547,300 |
| 2024/12/19 | 1,500 | 1,526.5 | 1,486 | 1,514.5 | -38 | -2.4% | 1,976,000 |
| 2024/12/18 | 1,520 | 1,556.5 | 1,511 | 1,552.5 | +36.5 | +2.4% | 2,319,600 |
| 2024/12/17 | 1,558 | 1,562 | 1,503.5 | 1,516 | -17 | -1.1% | 2,312,800 |
| 2024/12/16 | 1,520 | 1,582 | 1,520 | 1,533 | +18 | +1.2% | 2,148,500 |
| 2024/12/13 | 1,550 | 1,556 | 1,513 | 1,515 | -47.5 | -3% | 1,899,200 |
| 2024/12/12 | 1,589 | 1,589.5 | 1,550 | 1,562.5 | +3 | +0.2% | 1,987,900 |
| 2024/12/11 | 1,560 | 1,564 | 1,536.5 | 1,559.5 | -26 | -1.6% | 1,728,400 |
| 2024/12/10 | 1,559 | 1,600 | 1,552 | 1,585.5 | +35 | +2.3% | 1,902,800 |
| 2024/12/09 | 1,575.5 | 1,588 | 1,549 | 1,550.5 | -11.5 | -0.7% | 1,616,900 |
| 2024/12/06 | 1,594.5 | 1,603.5 | 1,546 | 1,562 | -42 | -2.6% | 2,574,100 |
| 2024/12/05 | 1,621 | 1,642 | 1,592.5 | 1,604 | +5 | +0.3% | 2,890,800 |
| 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 |
51～
100
件表示中 / 6687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 | 120,300円 | +29.5% | +16.4% | 1.33% | 9.26倍 | 1.90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 |
| 平 和 | 222,200円 | +6.6% | -12.5% | 3.60% | 18.11倍 | 0.89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 |
| 竹内製作 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24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 |
| オークマ | 293,500円 | -7.9% | -31.5% | 3.41% | 14.21倍 | 0.79倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム
