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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,020 | 4,040 | 3,930 | 3,935 | -60 | -1.5% | 56,300 |
| 2024/11/20 | 4,010 | 4,035 | 3,960 | 3,995 | -15 | -0.4% | 37,300 |
| 2024/11/19 | 3,925 | 4,040 | 3,925 | 4,010 | +90 | +2.3% | 40,900 |
| 2024/11/18 | 3,905 | 3,955 | 3,900 | 3,920 | +15 | +0.4% | 28,900 |
| 2024/11/15 | 3,970 | 3,970 | 3,890 | 3,905 | -35 | -0.9% | 26,400 |
| 2024/11/14 | 3,935 | 3,970 | 3,895 | 3,940 | +50 | +1.3% | 25,500 |
| 2024/11/13 | 3,935 | 3,935 | 3,880 | 3,890 | +10 | +0.3% | 30,900 |
| 2024/11/12 | 4,000 | 4,005 | 3,880 | 3,880 | -110 | -2.8% | 50,900 |
| 2024/11/11 | 3,830 | 4,000 | 3,825 | 3,990 | +175 | +4.6% | 84,400 |
| 2024/11/08 | 3,865 | 3,950 | 3,810 | 3,815 | -100 | -2.6% | 101,800 |
| 2024/11/07 | 3,900 | 3,975 | 3,885 | 3,915 | +65 | +1.7% | 127,200 |
| 2024/11/06 | 3,910 | 3,915 | 3,850 | 3,850 | -55 | -1.4% | 57,700 |
| 2024/11/05 | 3,835 | 3,920 | 3,835 | 3,905 | +40 | +1% | 51,900 |
| 2024/11/01 | 3,905 | 3,915 | 3,845 | 3,865 | -55 | -1.4% | 42,000 |
| 2024/10/31 | 3,900 | 3,945 | 3,885 | 3,920 | +35 | +0.9% | 31,300 |
| 2024/10/30 | 3,880 | 3,915 | 3,865 | 3,885 | +5 | +0.1% | 80,400 |
| 2024/10/29 | 3,895 | 3,900 | 3,830 | 3,880 | +30 | +0.8% | 19,800 |
| 2024/10/28 | 3,820 | 3,880 | 3,815 | 3,850 | +30 | +0.8% | 33,800 |
| 2024/10/25 | 3,875 | 3,880 | 3,800 | 3,820 | -10 | -0.3% | 35,900 |
| 2024/10/24 | 3,860 | 3,895 | 3,815 | 3,830 | -35 | -0.9% | 33,100 |
| 2024/10/23 | 3,890 | 3,920 | 3,860 | 3,865 | -45 | -1.2% | 37,800 |
| 2024/10/22 | 3,945 | 3,960 | 3,875 | 3,910 | -30 | -0.8% | 69,300 |
| 2024/10/21 | 3,945 | 3,955 | 3,895 | 3,940 | +15 | +0.4% | 34,600 |
| 2024/10/18 | 3,910 | 3,935 | 3,895 | 3,925 | +25 | +0.6% | 29,300 |
| 2024/10/17 | 3,905 | 3,920 | 3,890 | 3,900 | -5 | -0.1% | 38,500 |
| 2024/10/16 | 3,850 | 3,915 | 3,840 | 3,905 | +30 | +0.8% | 58,100 |
| 2024/10/15 | 3,875 | 3,890 | 3,865 | 3,875 | +60 | +1.6% | 30,400 |
| 2024/10/11 | 3,850 | 3,855 | 3,815 | 3,815 | -40 | -1% | 24,100 |
| 2024/10/10 | 3,875 | 3,875 | 3,840 | 3,855 | +10 | +0.3% | 20,500 |
| 2024/10/09 | 3,880 | 3,880 | 3,830 | 3,845 | +20 | +0.5% | 18,100 |
| 2024/10/08 | 3,810 | 3,835 | 3,810 | 3,825 | -35 | -0.9% | 17,100 |
| 2024/10/07 | 3,845 | 3,860 | 3,815 | 3,860 | +85 | +2.3% | 34,100 |
| 2024/10/04 | 3,755 | 3,800 | 3,750 | 3,775 | +20 | +0.5% | 29,800 |
| 2024/10/03 | 3,705 | 3,755 | 3,700 | 3,755 | +75 | +2% | 42,400 |
| 2024/10/02 | 3,700 | 3,720 | 3,665 | 3,680 | -25 | -0.7% | 37,900 |
| 2024/10/01 | 3,705 | 3,715 | 3,650 | 3,705 | -40 | -1.1% | 61,200 |
| 2024/09/30 | 3,795 | 3,795 | 3,715 | 3,745 | -120 | -3.1% | 55,100 |
| 2024/09/27 | 3,885 | 3,895 | 3,840 | 3,865 | -20 | -0.5% | 27,500 |
| 2024/09/26 | 3,850 | 3,895 | 3,810 | 3,885 | +85 | +2.2% | 53,700 |
| 2024/09/25 | 3,825 | 3,825 | 3,765 | 3,800 | -15 | -0.4% | 28,100 |
| 2024/09/24 | 3,800 | 3,820 | 3,775 | 3,815 | +75 | +2% | 20,600 |
| 2024/09/20 | 3,760 | 3,800 | 3,730 | 3,740 | +40 | +1.1% | 39,000 |
| 2024/09/19 | 3,690 | 3,750 | 3,685 | 3,700 | +30 | +0.8% | 28,700 |
| 2024/09/18 | 3,710 | 3,710 | 3,640 | 3,670 | +20 | +0.5% | 24,800 |
| 2024/09/17 | 3,710 | 3,710 | 3,610 | 3,650 | -15 | -0.4% | 35,900 |
| 2024/09/13 | 3,700 | 3,705 | 3,660 | 3,665 | -55 | -1.5% | 33,400 |
| 2024/09/12 | 3,695 | 3,745 | 3,670 | 3,720 | +60 | +1.6% | 34,100 |
| 2024/09/11 | 3,725 | 3,735 | 3,660 | 3,660 | -45 | -1.2% | 64,400 |
| 2024/09/10 | 3,790 | 3,805 | 3,700 | 3,705 | -85 | -2.2% | 40,700 |
| 2024/09/09 | 3,815 | 3,830 | 3,770 | 3,790 | -90 | -2.3% | 35,800 |
1～
50
件表示中 / 2087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 | 393,500円 | -2.5% | -22.0% | 4.32% | 16.24倍 | 2.37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 |
| ＳＨＯＥＩ | 239,900円 | -5.2% | -16.6% | 2.46% | 20.27倍 | 4.27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 |
| 前田工繊 | 187,200円 | +7.5% | -0.3% | 1.18% | 16.55倍 | 2.04倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| タカラスタン | 162,000円 | +1.9% | +14.9% | 3.46% | 11.37倍 | 0.58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 |
| フルヤ金属 | 350,000円 | +17.8% | +12.3% | 2.74% | 10.24倍 | 1.43倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
