ローランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,340 | 3,360 | 3,140 | 3,180 | -300 | -8.6% | 160,200 |
| 2025/04/03 | 3,480 | 3,535 | 3,450 | 3,480 | -175 | -4.8% | 151,500 |
| 2025/04/02 | 3,630 | 3,665 | 3,625 | 3,655 | ±0 | ±0% | 58,000 |
| 2025/04/01 | 3,770 | 3,785 | 3,655 | 3,655 | -110 | -2.9% | 94,600 |
| 2025/03/31 | 3,770 | 3,820 | 3,735 | 3,765 | -75 | -2% | 81,900 |
| 2025/03/28 | 3,860 | 3,875 | 3,830 | 3,840 | -60 | -1.5% | 42,700 |
| 2025/03/27 | 3,845 | 3,905 | 3,845 | 3,900 | +5 | +0.1% | 58,200 |
| 2025/03/26 | 3,890 | 3,895 | 3,850 | 3,895 | +10 | +0.3% | 53,800 |
| 2025/03/25 | 3,855 | 3,905 | 3,815 | 3,885 | +35 | +0.9% | 76,000 |
| 2025/03/24 | 3,870 | 3,910 | 3,845 | 3,850 | -30 | -0.8% | 48,900 |
| 2025/03/21 | 3,840 | 3,895 | 3,835 | 3,880 | +30 | +0.8% | 44,100 |
| 2025/03/19 | 3,830 | 3,875 | 3,810 | 3,850 | +55 | +1.4% | 52,800 |
| 2025/03/18 | 3,800 | 3,850 | 3,785 | 3,795 | -45 | -1.2% | 60,000 |
| 2025/03/17 | 3,795 | 3,855 | 3,785 | 3,840 | +45 | +1.2% | 45,600 |
| 2025/03/14 | 3,855 | 3,880 | 3,785 | 3,795 | -105 | -2.7% | 67,500 |
| 2025/03/13 | 3,925 | 3,980 | 3,880 | 3,900 | +40 | +1% | 64,100 |
| 2025/03/12 | 3,875 | 3,925 | 3,855 | 3,860 | -55 | -1.4% | 58,500 |
| 2025/03/11 | 3,895 | 3,975 | 3,850 | 3,915 | -15 | -0.4% | 77,300 |
| 2025/03/10 | 3,880 | 3,965 | 3,825 | 3,930 | -10 | -0.3% | 59,200 |
| 2025/03/07 | 3,890 | 3,945 | 3,825 | 3,940 | +50 | +1.3% | 59,800 |
| 2025/03/06 | 3,860 | 3,900 | 3,815 | 3,890 | +10 | +0.3% | 39,500 |
| 2025/03/05 | 3,805 | 3,900 | 3,795 | 3,880 | +45 | +1.2% | 55,400 |
| 2025/03/04 | 3,725 | 3,860 | 3,725 | 3,835 | +30 | +0.8% | 56,500 |
| 2025/03/03 | 3,815 | 3,840 | 3,770 | 3,805 | ±0 | ±0% | 69,600 |
| 2025/02/28 | 3,800 | 3,835 | 3,755 | 3,805 | +15 | +0.4% | 46,600 |
| 2025/02/27 | 3,745 | 3,795 | 3,715 | 3,790 | +115 | +3.1% | 36,000 |
| 2025/02/26 | 3,665 | 3,710 | 3,660 | 3,675 | -20 | -0.5% | 26,200 |
| 2025/02/25 | 3,700 | 3,720 | 3,665 | 3,695 | ±0 | ±0% | 67,900 |
| 2025/02/21 | 3,685 | 3,735 | 3,680 | 3,695 | ±0 | ±0% | 46,000 |
| 2025/02/20 | 3,780 | 3,785 | 3,685 | 3,695 | -125 | -3.3% | 74,000 |
| 2025/02/19 | 3,885 | 3,885 | 3,805 | 3,820 | -110 | -2.8% | 41,200 |
| 2025/02/18 | 3,930 | 3,940 | 3,860 | 3,930 | -30 | -0.8% | 32,400 |
| 2025/02/17 | 3,900 | 4,030 | 3,900 | 3,960 | +65 | +1.7% | 72,800 |
| 2025/02/14 | 3,895 | 3,960 | 3,850 | 3,895 | ±0 | ±0% | 62,300 |
| 2025/02/13 | 3,740 | 3,925 | 3,730 | 3,895 | +155 | +4.1% | 62,100 |
| 2025/02/12 | 3,785 | 3,785 | 3,710 | 3,740 | -10 | -0.3% | 29,700 |
| 2025/02/10 | 3,765 | 3,770 | 3,745 | 3,750 | -20 | -0.5% | 15,300 |
| 2025/02/07 | 3,775 | 3,825 | 3,770 | 3,770 | -40 | -1% | 22,200 |
| 2025/02/06 | 3,725 | 3,825 | 3,725 | 3,810 | +85 | +2.3% | 26,600 |
| 2025/02/05 | 3,735 | 3,760 | 3,725 | 3,725 | -15 | -0.4% | 23,100 |
| 2025/02/04 | 3,820 | 3,830 | 3,740 | 3,740 | -35 | -0.9% | 34,200 |
| 2025/02/03 | 3,915 | 3,945 | 3,770 | 3,775 | -185 | -4.7% | 44,600 |
| 2025/01/31 | 3,925 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 45,500 |
| 2025/01/30 | 3,910 | 3,970 | 3,875 | 3,960 | +35 | +0.9% | 45,700 |
| 2025/01/29 | 3,925 | 3,955 | 3,915 | 3,925 | -5 | -0.1% | 44,400 |
| 2025/01/28 | 3,850 | 3,970 | 3,850 | 3,930 | +95 | +2.5% | 97,600 |
| 2025/01/27 | 3,820 | 3,845 | 3,795 | 3,835 | +40 | +1.1% | 30,400 |
| 2025/01/24 | 3,745 | 3,820 | 3,700 | 3,795 | +105 | +2.8% | 41,500 |
| 2025/01/23 | 3,715 | 3,765 | 3,675 | 3,690 | -45 | -1.2% | 67,700 |
| 2025/01/22 | 3,755 | 3,765 | 3,725 | 3,735 | -15 | -0.4% | 33,800 |
1～
50
件表示中 / 2175件
類似銘柄と比較する
現在ご覧いただいている「ローランド」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 |
|---|---|---|---|---|---|---|---|---|
| ローランド | 318,000円 | +1.5% | +15.3% | 5.35% | 11.54倍 | 1.79倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| タカラスタン | 171,100円 | +1.9% | +14.9% | 3.27% | 11.86倍 | 0.61倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＭＴＧ | 254,700円 | +22.5% | +90.4% | 0.59% | 22.21倍 | 2.25倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ＳＨＯＥＩ | 156,300円 | -5.2% | -16.6% | 3.77% | 13.21倍 | 2.78倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| イトーキ | 148,400円 | +4.7% | +15.0% | 4.38% | 9.13倍 | 1.48倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
