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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 29,360 | 30,550 | 29,350 | 30,250 | +450 | +1.5% | 289,600 |
| 2024/06/21 | 31,100 | 31,250 | 29,670 | 29,800 | -2,000 | -6.3% | 528,800 |
| 2024/06/20 | 30,200 | 31,800 | 30,000 | 31,800 | +1,450 | +4.8% | 249,000 |
| 2024/06/19 | 30,650 | 31,100 | 30,000 | 30,350 | -50 | -0.2% | 183,800 |
| 2024/06/18 | 30,950 | 31,150 | 30,350 | 30,400 | -250 | -0.8% | 159,400 |
| 2024/06/17 | 30,000 | 30,750 | 29,830 | 30,650 | +200 | +0.7% | 181,600 |
| 2024/06/14 | 30,500 | 31,400 | 30,450 | 30,450 | -250 | -0.8% | 227,100 |
| 2024/06/13 | 32,300 | 32,350 | 30,650 | 30,700 | -1,200 | -3.8% | 332,000 |
| 2024/06/12 | 30,500 | 32,000 | 30,150 | 31,900 | +1,450 | +4.8% | 487,700 |
| 2024/06/11 | 29,830 | 30,700 | 29,650 | 30,450 | +750 | +2.5% | 262,000 |
| 2024/06/10 | 29,050 | 29,700 | 28,940 | 29,700 | +620 | +2.1% | 184,400 |
| 2024/06/07 | 28,800 | 29,470 | 28,690 | 29,080 | +310 | +1.1% | 186,800 |
| 2024/06/06 | 29,310 | 29,350 | 28,660 | 28,770 | +220 | +0.8% | 247,200 |
| 2024/06/05 | 28,850 | 29,050 | 28,200 | 28,550 | -730 | -2.5% | 266,900 |
| 2024/06/04 | 29,560 | 29,980 | 29,270 | 29,280 | -770 | -2.6% | 287,200 |
| 2024/06/03 | 30,250 | 30,400 | 29,830 | 30,050 | -200 | -0.7% | 188,300 |
| 2024/05/31 | 29,490 | 30,450 | 29,400 | 30,250 | +1,140 | +3.9% | 436,500 |
| 2024/05/30 | 29,350 | 29,600 | 28,820 | 29,110 | -940 | -3.1% | 447,700 |
| 2024/05/29 | 31,550 | 31,550 | 30,050 | 30,050 | -850 | -2.8% | 248,400 |
| 2024/05/28 | 30,650 | 31,150 | 30,050 | 30,900 | +150 | +0.5% | 261,800 |
| 2024/05/27 | 30,800 | 31,150 | 30,300 | 30,750 | +250 | +0.8% | 226,700 |
| 2024/05/24 | 30,600 | 31,000 | 30,000 | 30,500 | -800 | -2.6% | 420,300 |
| 2024/05/23 | 33,050 | 33,200 | 31,300 | 31,300 | -350 | -1.1% | 521,400 |
| 2024/05/22 | 32,300 | 32,550 | 31,500 | 31,650 | -700 | -2.2% | 351,100 |
| 2024/05/21 | 32,850 | 33,000 | 32,200 | 32,350 | -300 | -0.9% | 314,800 |
| 2024/05/20 | 33,300 | 33,500 | 32,350 | 32,650 | -600 | -1.8% | 534,600 |
| 2024/05/17 | 32,050 | 33,400 | 31,850 | 33,250 | +700 | +2.2% | 534,800 |
| 2024/05/16 | 31,450 | 32,550 | 31,250 | 32,550 | +1,900 | +6.2% | 593,300 |
| 2024/05/15 | 30,250 | 30,650 | 29,460 | 30,650 | +550 | +1.8% | 479,900 |
| 2024/05/14 | 31,450 | 31,850 | 29,790 | 30,100 | -1,250 | -4% | 495,700 |
| 2024/05/13 | 30,700 | 31,700 | 30,700 | 31,350 | +400 | +1.3% | 360,500 |
| 2024/05/10 | 30,600 | 31,850 | 30,450 | 30,950 | +50 | +0.2% | 457,800 |
| 2024/05/09 | 31,000 | 31,900 | 30,750 | 30,900 | -100 | -0.3% | 610,000 |
| 2024/05/08 | 29,840 | 31,350 | 29,800 | 31,000 | +1,260 | +4.2% | 835,000 |
| 2024/05/07 | 29,830 | 30,100 | 29,250 | 29,740 | +770 | +2.7% | 673,100 |
| 2024/05/02 | 28,170 | 29,090 | 28,030 | 28,970 | +540 | +1.9% | 655,500 |
| 2024/05/01 | 27,500 | 28,640 | 27,500 | 28,430 | +480 | +1.7% | 597,600 |
| 2024/04/30 | 27,000 | 28,320 | 26,810 | 27,950 | +1,210 | +4.5% | 704,700 |
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | +580 | +2.2% | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | -730 | -2.7% | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | +1,950 | +7.8% | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | -30 | -0.1% | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | -840 | -3.3% | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | -2,060 | -7.4% | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | -70 | -0.3% | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | -580 | -2% | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | -1,130 | -3.8% | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | +2,820 | +10.5% | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | +5,000 | +22.9% | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | +140 | +0.6% | 278,800 |
301～
350
件表示中 / 6797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 | 181,200円 | +3.0% | -13.6% | 0.94% | 13.38倍 | 2.66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 |
| ナブテスコ | 321,500円 | +6.4% | +42.2% | 2.49% | 26.22倍 | 1.42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 |
| 三浦工 | 300,000円 | +8.0% | +24.5% | 2.23% | 13.10倍 | 1.70倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| アマノ | 431,900円 | +2.6% | +5.5% | 4.17% | 16.89倍 | 2.23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 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.20倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
