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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,924 | 1,985 | 1,917 | 1,935 | +91 | +4.9% | 4,598,100 |
| 2024/09/19 | 1,880 | 1,898 | 1,827 | 1,844 | +4 | +0.2% | 1,994,000 |
| 2024/09/18 | 1,839 | 1,857 | 1,805 | 1,840 | +35 | +1.9% | 1,709,800 |
| 2024/09/17 | 1,845 | 1,860 | 1,771 | 1,805 | -55 | -3% | 1,484,400 |
| 2024/09/13 | 1,875 | 1,900 | 1,845 | 1,860 | +5 | +0.3% | 2,013,500 |
| 2024/09/12 | 1,895 | 1,922 | 1,833 | 1,855 | +77 | +4.3% | 1,971,300 |
| 2024/09/11 | 1,794 | 1,833 | 1,745 | 1,778 | -19 | -1.1% | 2,214,200 |
| 2024/09/10 | 1,795 | 1,818 | 1,750 | 1,797 | +11 | +0.6% | 2,012,600 |
| 2024/09/09 | 1,720 | 1,802 | 1,681 | 1,786 | -51 | -2.8% | 4,282,500 |
| 2024/09/06 | 1,907 | 1,917 | 1,812 | 1,837 | -60 | -3.2% | 2,776,300 |
| 2024/09/05 | 1,920 | 1,976 | 1,883 | 1,897 | -49 | -2.5% | 2,814,800 |
| 2024/09/04 | 1,977 | 2,036 | 1,927 | 1,946 | -229 | -10.5% | 4,047,200 |
| 2024/09/03 | 2,160 | 2,195 | 2,124 | 2,175 | ±0 | ±0% | 2,301,100 |
| 2024/09/02 | 2,267 | 2,308 | 2,175 | 2,175 | -53 | -2.4% | 3,303,500 |
| 2024/08/30 | 2,265 | 2,267 | 2,133 | 2,228 | -13 | -0.6% | 5,247,200 |
| 2024/08/29 | 2,080 | 2,241 | 2,066 | 2,241 | -19,409 | -89.6% | 3,545,000 |
| 2024/08/28 | 21,420 | 21,710 | 21,010 | 21,650 | +210 | +1% | 282,800 |
| 2024/08/27 | 21,200 | 21,540 | 20,830 | 21,440 | +40 | +0.2% | 297,200 |
| 2024/08/26 | 21,930 | 22,000 | 21,300 | 21,400 | -550 | -2.5% | 303,600 |
| 2024/08/23 | 21,800 | 22,190 | 21,510 | 21,950 | -260 | -1.2% | 430,200 |
| 2024/08/22 | 22,500 | 22,850 | 21,920 | 22,210 | -120 | -0.5% | 473,000 |
| 2024/08/21 | 22,530 | 23,040 | 22,260 | 22,330 | -760 | -3.3% | 520,700 |
| 2024/08/20 | 23,250 | 23,500 | 22,640 | 23,090 | +220 | +1% | 574,300 |
| 2024/08/19 | 23,600 | 24,190 | 22,870 | 22,870 | -890 | -3.7% | 752,800 |
| 2024/08/16 | 23,080 | 23,800 | 22,550 | 23,760 | +1,850 | +8.4% | 1,406,600 |
| 2024/08/15 | 20,360 | 22,230 | 20,360 | 21,910 | +1,610 | +7.9% | 1,101,200 |
| 2024/08/14 | 20,290 | 20,550 | 19,670 | 20,300 | +410 | +2.1% | 582,800 |
| 2024/08/13 | 19,240 | 19,990 | 19,140 | 19,890 | +1,220 | +6.5% | 501,500 |
| 2024/08/09 | 20,080 | 20,250 | 18,130 | 18,670 | -360 | -1.9% | 639,100 |
| 2024/08/08 | 19,190 | 19,800 | 18,480 | 19,030 | -560 | -2.9% | 681,300 |
| 2024/08/07 | 17,570 | 20,400 | 17,560 | 19,590 | +1,350 | +7.4% | 1,022,800 |
| 2024/08/06 | 18,600 | 18,950 | 17,320 | 18,240 | +1,960 | +12% | 965,600 |
| 2024/08/05 | 19,000 | 19,140 | 16,010 | 16,280 | -4,550 | -21.8% | 1,241,600 |
| 2024/08/02 | 21,530 | 21,920 | 20,770 | 20,830 | -2,200 | -9.6% | 745,600 |
| 2024/08/01 | 25,000 | 25,160 | 22,980 | 23,030 | -1,820 | -7.3% | 845,100 |
| 2024/07/31 | 22,400 | 25,190 | 22,230 | 24,850 | +1,740 | +7.5% | 1,058,900 |
| 2024/07/30 | 22,940 | 23,180 | 22,130 | 23,110 | -250 | -1.1% | 616,400 |
| 2024/07/29 | 23,550 | 23,790 | 23,030 | 23,360 | +210 | +0.9% | 442,200 |
| 2024/07/26 | 23,220 | 23,650 | 22,640 | 23,150 | +40 | +0.2% | 661,700 |
| 2024/07/25 | 23,720 | 23,750 | 22,680 | 23,110 | -2,100 | -8.3% | 963,700 |
| 2024/07/24 | 24,300 | 25,260 | 24,200 | 25,210 | +830 | +3.4% | 959,600 |
| 2024/07/23 | 25,760 | 25,800 | 24,050 | 24,380 | -400 | -1.6% | 1,034,100 |
| 2024/07/22 | 26,060 | 26,170 | 24,780 | 24,780 | -1,630 | -6.2% | 755,400 |
| 2024/07/19 | 26,300 | 26,750 | 25,760 | 26,410 | ±0 | ±0% | 778,000 |
| 2024/07/18 | 26,050 | 26,800 | 25,690 | 26,410 | -1,650 | -5.9% | 1,087,600 |
| 2024/07/17 | 29,710 | 29,740 | 27,680 | 28,060 | -1,820 | -6.1% | 1,475,300 |
| 2024/07/16 | 30,800 | 30,800 | 29,500 | 29,880 | -520 | -1.7% | 1,014,000 |
| 2024/07/12 | 31,700 | 32,700 | 29,860 | 30,400 | -4,100 | -11.9% | 1,606,200 |
| 2024/07/11 | 34,700 | 35,000 | 34,100 | 34,500 | +50 | +0.1% | 515,800 |
| 2024/07/10 | 34,600 | 35,250 | 34,050 | 34,450 | -50 | -0.1% | 455,200 |
51～
100
件表示中 / 6608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 | 159,900円 | +29.5% | +16.4% | 1.00% | 12.31倍 | 2.52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 |
| アマノ | 431,800円 | +4.7% | +5.5% | 3.36% | 21.22倍 | 2.36倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ナブテスコ | 243,400円 | -3.0% | -42.6% | 3.29% | 31.44倍 | 1.09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 |
| 竹内製作 | 485,500円 | +1.4% | +18.5% | 4.12% | 7.56倍 | 1.37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 |
| 三井海洋 | 328,500円 | +23.1% | +38.2% | 1.83% | 7.73倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
