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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,821 | 1,929 | 1,791 | 1,835 | -50 | -2.7% | 247,300 |
| 2016/07/15 | 1,985 | 2,091 | 1,856 | 1,885 | -100 | -5% | 488,500 |
| 2016/07/14 | 1,825 | 1,987 | 1,753 | 1,985 | +40 | +2.1% | 895,300 |
| 2016/07/13 | 2,000 | 2,059 | 1,890 | 1,945 | +252 | +14.9% | 1,236,300 |
| 2016/07/12 | 1,693 | 1,693 | 1,693 | 1,693 | +300 | +21.5% | 23,600 |
| 2016/07/11 | 1,388 | 1,420 | 1,333 | 1,393 | +33 | +2.4% | 260,200 |
| 2016/07/08 | 1,303 | 1,420 | 1,303 | 1,360 | +57 | +4.4% | 306,800 |
| 2016/07/07 | 1,393 | 1,400 | 1,289 | 1,303 | -70 | -5.1% | 175,500 |
| 2016/07/06 | 1,274 | 1,373 | 1,270 | 1,373 | +82 | +6.4% | 174,700 |
| 2016/07/05 | 1,288 | 1,337 | 1,274 | 1,291 | +3 | +0.2% | 120,500 |
| 2016/07/04 | 1,322 | 1,354 | 1,277 | 1,288 | -4 | -0.3% | 231,800 |
| 2016/07/01 | 1,240 | 1,309 | 1,233 | 1,292 | +62 | +5% | 211,400 |
| 2016/06/30 | 1,200 | 1,241 | 1,195 | 1,230 | +56 | +4.8% | 154,200 |
| 2016/06/29 | 1,100 | 1,190 | 1,082 | 1,174 | +79 | +7.2% | 179,900 |
| 2016/06/28 | 1,000 | 1,099 | 990 | 1,095 | +81 | +8% | 77,400 |
| 2016/06/27 | 980 | 1,030 | 961 | 1,014 | +63 | +6.6% | 101,800 |
| 2016/06/24 | 1,100 | 1,109 | 904 | 951 | -119 | -11.1% | 145,600 |
| 2016/06/23 | 1,020 | 1,081 | 1,017 | 1,070 | +42 | +4.1% | 73,800 |
| 2016/06/22 | 1,070 | 1,081 | 1,022 | 1,028 | -47 | -4.4% | 46,000 |
| 2016/06/21 | 1,064 | 1,107 | 1,048 | 1,075 | -3 | -0.3% | 34,900 |
| 2016/06/20 | 1,059 | 1,094 | 1,043 | 1,078 | +52 | +5.1% | 40,000 |
| 2016/06/17 | 1,044 | 1,077 | 1,023 | 1,026 | -18 | -1.7% | 68,800 |
| 2016/06/16 | 1,125 | 1,143 | 1,043 | 1,044 | -68 | -6.1% | 69,300 |
| 2016/06/15 | 1,050 | 1,129 | 1,050 | 1,112 | +47 | +4.4% | 74,200 |
| 2016/06/14 | 1,106 | 1,122 | 1,050 | 1,065 | -70 | -6.2% | 95,100 |
| 2016/06/13 | 1,125 | 1,148 | 1,070 | 1,135 | -9 | -0.8% | 91,900 |
| 2016/06/10 | 1,175 | 1,176 | 1,135 | 1,144 | -44 | -3.7% | 60,800 |
| 2016/06/09 | 1,198 | 1,211 | 1,181 | 1,188 | ±0 | ±0% | 71,200 |
| 2016/06/08 | 1,170 | 1,188 | 1,138 | 1,188 | +50 | +4.4% | 127,800 |
| 2016/06/07 | 1,070 | 1,138 | 1,070 | 1,138 | +91 | +8.7% | 149,400 |
| 2016/06/06 | 1,066 | 1,071 | 1,033 | 1,047 | -52 | -4.7% | 141,200 |
| 2016/06/03 | 1,120 | 1,143 | 1,082 | 1,099 | -32 | -2.8% | 137,000 |
| 2016/06/02 | 1,199 | 1,201 | 1,119 | 1,131 | -87 | -7.1% | 128,800 |
| 2016/06/01 | 1,186 | 1,237 | 1,181 | 1,218 | +18 | +1.5% | 74,800 |
| 2016/05/31 | 1,241 | 1,241 | 1,194 | 1,200 | -38 | -3.1% | 76,400 |
| 2016/05/30 | 1,212 | 1,242 | 1,205 | 1,238 | +26 | +2.1% | 48,400 |
| 2016/05/27 | 1,191 | 1,216 | 1,191 | 1,212 | +14 | +1.2% | 47,100 |
| 2016/05/26 | 1,231 | 1,235 | 1,191 | 1,198 | -29 | -2.4% | 92,300 |
| 2016/05/25 | 1,227 | 1,261 | 1,221 | 1,227 | +37 | +3.1% | 116,100 |
| 2016/05/24 | 1,250 | 1,274 | 1,181 | 1,190 | -75 | -5.9% | 127,800 |
| 2016/05/23 | 1,227 | 1,281 | 1,218 | 1,265 | +48 | +3.9% | 205,500 |
| 2016/05/20 | 1,173 | 1,239 | 1,173 | 1,217 | +25 | +2.1% | 165,400 |
| 2016/05/19 | 1,116 | 1,195 | 1,105 | 1,192 | +75 | +6.7% | 232,400 |
| 2016/05/18 | 1,080 | 1,143 | 1,078 | 1,117 | -18 | -1.6% | 320,900 |
| 2016/05/17 | 1,139 | 1,150 | 1,114 | 1,135 | -29 | -2.5% | 224,900 |
| 2016/05/16 | 1,189 | 1,223 | 1,131 | 1,164 | -65 | -5.3% | 246,100 |
| 2016/05/13 | 1,165 | 1,247 | 1,160 | 1,229 | +42 | +3.5% | 212,000 |
| 2016/05/12 | 1,194 | 1,208 | 1,166 | 1,187 | -18 | -1.5% | 97,000 |
| 2016/05/11 | 1,190 | 1,230 | 1,190 | 1,205 | +16 | +1.3% | 183,900 |
| 2016/05/10 | 1,207 | 1,224 | 1,171 | 1,189 | -16 | -1.3% | 155,100 |
2201～
2250
件表示中 / 6759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 | 193,500円 | +3.0% | -13.6% | 0.88% | 14.35倍 | 2.86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 | 453,900円 | +2.6% | +5.5% | 3.97% | 17.84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 | 263,000円 | +3.9% | +25.1% | 3.04% | 24.12倍 | 1.17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 | 287,600円 | +7.9% | -17.1% | 1.04% | 14.51倍 | 1.71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
