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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 5,070 | 5,150 | 5,040 | 5,150 | +40 | +0.8% | 78,400 |
| 2020/08/21 | 5,150 | 5,200 | 5,040 | 5,110 | +30 | +0.6% | 99,800 |
| 2020/08/20 | 5,290 | 5,290 | 5,070 | 5,080 | -310 | -5.8% | 184,400 |
| 2020/08/19 | 5,490 | 5,490 | 5,340 | 5,390 | -130 | -2.4% | 106,000 |
| 2020/08/18 | 5,500 | 5,600 | 5,440 | 5,520 | +70 | +1.3% | 138,700 |
| 2020/08/17 | 5,440 | 5,550 | 5,410 | 5,450 | -60 | -1.1% | 113,300 |
| 2020/08/14 | 5,450 | 5,550 | 5,430 | 5,510 | +70 | +1.3% | 168,800 |
| 2020/08/13 | 5,350 | 5,520 | 5,320 | 5,440 | +280 | +5.4% | 232,100 |
| 2020/08/12 | 5,040 | 5,180 | 5,030 | 5,160 | +60 | +1.2% | 163,400 |
| 2020/08/11 | 5,030 | 5,170 | 4,935 | 5,100 | +10 | +0.2% | 138,500 |
| 2020/08/07 | 5,250 | 5,250 | 5,040 | 5,090 | -190 | -3.6% | 167,500 |
| 2020/08/06 | 5,330 | 5,340 | 5,150 | 5,280 | -100 | -1.9% | 206,400 |
| 2020/08/05 | 5,390 | 5,460 | 5,260 | 5,380 | -30 | -0.6% | 227,200 |
| 2020/08/04 | 5,580 | 5,620 | 5,360 | 5,410 | -30 | -0.6% | 219,500 |
| 2020/08/03 | 5,450 | 5,530 | 5,350 | 5,440 | +90 | +1.7% | 209,400 |
| 2020/07/31 | 5,610 | 5,660 | 5,320 | 5,350 | -320 | -5.6% | 347,300 |
| 2020/07/30 | 5,720 | 5,780 | 5,650 | 5,670 | ±0 | ±0% | 191,000 |
| 2020/07/29 | 5,920 | 5,930 | 5,630 | 5,670 | -200 | -3.4% | 267,000 |
| 2020/07/28 | 5,980 | 6,080 | 5,840 | 5,870 | -30 | -0.5% | 314,600 |
| 2020/07/27 | 6,020 | 6,040 | 5,830 | 5,900 | -220 | -3.6% | 337,300 |
| 2020/07/22 | 6,100 | 6,170 | 6,030 | 6,120 | -120 | -1.9% | 236,200 |
| 2020/07/21 | 6,000 | 6,260 | 5,980 | 6,240 | +340 | +5.8% | 475,300 |
| 2020/07/20 | 5,970 | 6,130 | 5,790 | 5,900 | +70 | +1.2% | 382,700 |
| 2020/07/17 | 5,630 | 5,860 | 5,630 | 5,830 | +230 | +4.1% | 305,700 |
| 2020/07/16 | 5,770 | 5,790 | 5,580 | 5,600 | -240 | -4.1% | 272,100 |
| 2020/07/15 | 5,880 | 5,900 | 5,680 | 5,840 | +10 | +0.2% | 249,400 |
| 2020/07/14 | 5,710 | 5,870 | 5,610 | 5,830 | -10 | -0.2% | 296,600 |
| 2020/07/13 | 5,950 | 5,980 | 5,520 | 5,840 | -180 | -3% | 762,900 |
| 2020/07/10 | 5,950 | 6,150 | 5,880 | 6,020 | +140 | +2.4% | 500,700 |
| 2020/07/09 | 5,890 | 5,920 | 5,750 | 5,880 | +80 | +1.4% | 214,000 |
| 2020/07/08 | 5,690 | 5,960 | 5,650 | 5,800 | +50 | +0.9% | 359,200 |
| 2020/07/07 | 5,610 | 5,860 | 5,600 | 5,750 | +240 | +4.4% | 468,900 |
| 2020/07/06 | 5,420 | 5,520 | 5,390 | 5,510 | +90 | +1.7% | 130,800 |
| 2020/07/03 | 5,260 | 5,450 | 5,160 | 5,420 | +100 | +1.9% | 145,500 |
| 2020/07/02 | 5,500 | 5,500 | 5,210 | 5,320 | -110 | -2% | 273,500 |
| 2020/07/01 | 5,440 | 5,610 | 5,370 | 5,430 | +100 | +1.9% | 254,500 |
| 2020/06/30 | 5,510 | 5,510 | 5,240 | 5,330 | -100 | -1.8% | 198,700 |
| 2020/06/29 | 5,450 | 5,630 | 5,390 | 5,430 | -60 | -1.1% | 179,800 |
| 2020/06/26 | 5,520 | 5,550 | 5,350 | 5,490 | +10 | +0.2% | 166,300 |
| 2020/06/25 | 5,520 | 5,550 | 5,450 | 5,480 | -60 | -1.1% | 125,700 |
| 2020/06/24 | 5,510 | 5,590 | 5,450 | 5,540 | +60 | +1.1% | 98,000 |
| 2020/06/23 | 5,560 | 5,630 | 5,390 | 5,480 | +20 | +0.4% | 200,800 |
| 2020/06/22 | 5,440 | 5,510 | 5,320 | 5,460 | ±0 | ±0% | 150,800 |
| 2020/06/19 | 5,410 | 5,520 | 5,350 | 5,460 | +140 | +2.6% | 190,400 |
| 2020/06/18 | 5,500 | 5,570 | 5,260 | 5,320 | -150 | -2.7% | 210,700 |
| 2020/06/17 | 5,240 | 5,480 | 5,240 | 5,470 | +200 | +3.8% | 233,200 |
| 2020/06/16 | 5,150 | 5,330 | 5,120 | 5,270 | +355 | +7.2% | 191,400 |
| 2020/06/15 | 5,250 | 5,250 | 4,905 | 4,915 | -295 | -5.7% | 241,000 |
| 2020/06/12 | 4,990 | 5,280 | 4,935 | 5,210 | -50 | -1% | 309,100 |
| 2020/06/11 | 5,420 | 5,640 | 5,220 | 5,260 | -120 | -2.2% | 329,600 |
1201～
1250
件表示中 / 6758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 | 189,600円 | +3.0% | -13.6% | 0.90% | 14.06倍 | 2.80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 | 452,900円 | +2.6% | +5.5% | 3.97% | 17.80倍 | 2.36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 |
| 日精工 | 69,300円 | -4.6% | -24.3% | 4.91% | 48.40倍 | 0.52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 | 264,800円 | +3.9% | +25.1% | 3.02% | 24.28倍 | 1.18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Ｅ＆Ｓ | 292,800円 | +7.9% | -17.1% | 1.02% | 14.77倍 | 1.74倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
