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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,550 | 3,575 | 3,535 | 3,565 | +5 | +0.1% | 27,100 |
| 2023/01/24 | 3,590 | 3,590 | 3,535 | 3,560 | +5 | +0.1% | 46,200 |
| 2023/01/23 | 3,605 | 3,605 | 3,545 | 3,555 | -20 | -0.6% | 25,700 |
| 2023/01/20 | 3,515 | 3,580 | 3,505 | 3,575 | +45 | +1.3% | 34,900 |
| 2023/01/19 | 3,530 | 3,550 | 3,520 | 3,530 | -35 | -1% | 17,100 |
| 2023/01/18 | 3,520 | 3,580 | 3,495 | 3,565 | +65 | +1.9% | 37,900 |
| 2023/01/17 | 3,535 | 3,545 | 3,485 | 3,500 | +35 | +1% | 34,900 |
| 2023/01/16 | 3,430 | 3,490 | 3,415 | 3,465 | -10 | -0.3% | 28,600 |
| 2023/01/13 | 3,505 | 3,510 | 3,455 | 3,475 | -20 | -0.6% | 31,700 |
| 2023/01/12 | 3,550 | 3,580 | 3,495 | 3,495 | -35 | -1% | 27,900 |
| 2023/01/11 | 3,480 | 3,540 | 3,455 | 3,530 | +90 | +2.6% | 48,700 |
| 2023/01/10 | 3,365 | 3,450 | 3,365 | 3,440 | +125 | +3.8% | 47,100 |
| 2023/01/06 | 3,210 | 3,315 | 3,210 | 3,315 | +80 | +2.5% | 58,800 |
| 2023/01/05 | 3,330 | 3,330 | 3,225 | 3,235 | -125 | -3.7% | 93,000 |
| 2023/01/04 | 3,475 | 3,475 | 3,350 | 3,360 | -120 | -3.4% | 64,300 |
| 2022/12/30 | 3,560 | 3,560 | 3,475 | 3,480 | -40 | -1.1% | 57,700 |
| 2022/12/29 | 3,465 | 3,520 | 3,445 | 3,520 | -90 | -2.5% | 62,500 |
| 2022/12/28 | 3,610 | 3,635 | 3,585 | 3,610 | -15 | -0.4% | 64,500 |
| 2022/12/27 | 3,610 | 3,625 | 3,590 | 3,625 | +55 | +1.5% | 50,000 |
| 2022/12/26 | 3,670 | 3,670 | 3,565 | 3,570 | -100 | -2.7% | 64,800 |
| 2022/12/23 | 3,700 | 3,725 | 3,665 | 3,670 | -75 | -2% | 54,600 |
| 2022/12/22 | 3,710 | 3,745 | 3,695 | 3,745 | +35 | +0.9% | 32,100 |
| 2022/12/21 | 3,745 | 3,815 | 3,685 | 3,710 | -45 | -1.2% | 95,000 |
| 2022/12/20 | 3,930 | 3,930 | 3,725 | 3,755 | -145 | -3.7% | 71,600 |
| 2022/12/19 | 3,930 | 3,975 | 3,880 | 3,900 | -35 | -0.9% | 60,100 |
| 2022/12/16 | 3,900 | 3,950 | 3,885 | 3,935 | +50 | +1.3% | 105,500 |
| 2022/12/15 | 3,870 | 3,905 | 3,855 | 3,885 | +15 | +0.4% | 31,600 |
| 2022/12/14 | 3,850 | 3,890 | 3,835 | 3,870 | +40 | +1% | 52,400 |
| 2022/12/13 | 3,855 | 3,860 | 3,815 | 3,830 | -25 | -0.6% | 46,600 |
| 2022/12/12 | 3,825 | 3,880 | 3,820 | 3,855 | +15 | +0.4% | 45,000 |
| 2022/12/09 | 3,805 | 3,860 | 3,805 | 3,840 | ±0 | ±0% | 63,800 |
| 2022/12/08 | 3,805 | 3,845 | 3,780 | 3,840 | +55 | +1.5% | 54,200 |
| 2022/12/07 | 3,790 | 3,820 | 3,765 | 3,785 | +45 | +1.2% | 71,800 |
| 2022/12/06 | 3,750 | 3,795 | 3,720 | 3,740 | -25 | -0.7% | 52,400 |
| 2022/12/05 | 3,830 | 3,845 | 3,760 | 3,765 | -95 | -2.5% | 91,000 |
| 2022/12/02 | 3,930 | 3,930 | 3,840 | 3,860 | -125 | -3.1% | 103,000 |
| 2022/12/01 | 4,080 | 4,080 | 3,985 | 3,985 | -75 | -1.8% | 57,600 |
| 2022/11/30 | 4,130 | 4,210 | 4,035 | 4,060 | -140 | -3.3% | 99,600 |
| 2022/11/29 | 4,135 | 4,200 | 4,100 | 4,200 | +10 | +0.2% | 32,200 |
| 2022/11/28 | 4,215 | 4,240 | 4,165 | 4,190 | -10 | -0.2% | 38,200 |
| 2022/11/25 | 4,150 | 4,215 | 4,150 | 4,200 | +80 | +1.9% | 36,000 |
| 2022/11/24 | 4,080 | 4,175 | 4,080 | 4,120 | +40 | +1% | 50,600 |
| 2022/11/22 | 4,020 | 4,105 | 4,020 | 4,080 | +95 | +2.4% | 48,900 |
| 2022/11/21 | 4,025 | 4,105 | 3,970 | 3,985 | -45 | -1.1% | 40,300 |
| 2022/11/18 | 4,000 | 4,030 | 3,990 | 4,030 | +40 | +1% | 41,800 |
| 2022/11/17 | 3,975 | 4,010 | 3,955 | 3,990 | +35 | +0.9% | 34,100 |
| 2022/11/16 | 3,920 | 3,970 | 3,890 | 3,955 | +65 | +1.7% | 48,100 |
| 2022/11/15 | 4,000 | 4,005 | 3,865 | 3,890 | -110 | -2.8% | 76,600 |
| 2022/11/14 | 4,045 | 4,070 | 3,990 | 4,000 | -10 | -0.2% | 72,200 |
| 2022/11/11 | 4,010 | 4,055 | 3,950 | 4,010 | +95 | +2.4% | 99,500 |
451～
500
件表示中 / 2088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 | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39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 | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29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 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07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 | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43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 | 351,000円 | +17.8% | +12.3% | 2.74% | 10.27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
