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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | ±0 | ±0% | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | +420 | +2% | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | +290 | +1.4% | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | -600 | -2.8% | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | +230 | +1.1% | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | -110 | -0.5% | 190,900 |
| 2024/04/02 | 21,190 | 21,850 | 21,180 | 21,460 | +360 | +1.7% | 206,300 |
| 2024/04/01 | 21,790 | 21,800 | 20,950 | 21,100 | -500 | -2.3% | 191,900 |
| 2024/03/29 | 21,260 | 21,600 | 21,020 | 21,600 | +340 | +1.6% | 187,000 |
| 2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | +510 | +2.5% | 279,200 |
| 2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | +70 | +0.3% | 131,900 |
| 2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | +250 | +1.2% | 153,000 |
| 2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | +290 | +1.4% | 167,000 |
| 2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | -650 | -3.1% | 329,000 |
| 2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | +940 | +4.7% | 252,600 |
| 2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | -160 | -0.8% | 256,200 |
| 2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | +580 | +3% | 279,700 |
| 2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | -680 | -3.4% | 394,900 |
| 2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | -360 | -1.8% | 277,300 |
| 2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | -440 | -2.1% | 504,100 |
| 2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | +10 | ±0% | 232,600 |
| 2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | -960 | -4.4% | 411,200 |
| 2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | -510 | -2.3% | 320,400 |
| 2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | -480 | -2.1% | 356,100 |
| 2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | +350 | +1.6% | 313,800 |
| 2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | -180 | -0.8% | 402,800 |
| 2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | +310 | +1.4% | 584,200 |
| 2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | +1,330 | +6.3% | 466,200 |
| 2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | +150 | +0.7% | 220,000 |
| 2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | -370 | -1.7% | 259,000 |
| 2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | +800 | +3.9% | 468,800 |
| 2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | -140 | -0.7% | 274,800 |
| 2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | +1,200 | +6.2% | 488,400 |
| 2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | -860 | -4.2% | 435,500 |
| 2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | +400 | +2% | 237,400 |
| 2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | -180 | -0.9% | 253,100 |
| 2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | -150 | -0.7% | 675,700 |
| 2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | +680 | +3.5% | 454,200 |
| 2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | +210 | +1.1% | 390,600 |
| 2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | +1,290 | +7.2% | 516,600 |
| 2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | -330 | -1.8% | 261,800 |
| 2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | +120 | +0.7% | 272,200 |
| 2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | -30 | -0.2% | 235,500 |
| 2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | +330 | +1.8% | 328,800 |
| 2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | +190 | +1.1% | 374,700 |
| 2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | +1,120 | +6.7% | 445,900 |
| 2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | -10 | -0.1% | 272,400 |
| 2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | -540 | -3.1% | 427,100 |
| 2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | +710 | +4.3% | 399,800 |
| 2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | +170 | +1% | 185,000 |
351～
400
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 | 181,600円 | +3.0% | -13.6% | 0.94% | 13.41倍 | 2.67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 | 321,100円 | +6.4% | +42.2% | 2.49% | 26.19倍 | 1.41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 | 300,500円 | +8.0% | +24.5% | 2.23% | 13.12倍 | 1.71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 | 432,800円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24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
