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 |
|---|---|---|---|---|---|---|---|
| 2023/03/03 | 3,980 | 4,095 | 3,965 | 4,085 | +125 | +3.2% | 63,400 |
| 2023/03/02 | 3,930 | 3,960 | 3,875 | 3,960 | +15 | +0.4% | 36,600 |
| 2023/03/01 | 3,920 | 3,965 | 3,900 | 3,945 | +25 | +0.6% | 43,100 |
| 2023/02/28 | 3,905 | 3,930 | 3,900 | 3,920 | +35 | +0.9% | 37,600 |
| 2023/02/27 | 3,930 | 3,930 | 3,875 | 3,885 | -45 | -1.1% | 41,300 |
| 2023/02/24 | 3,905 | 3,970 | 3,885 | 3,930 | +80 | +2.1% | 85,000 |
| 2023/02/22 | 3,880 | 3,915 | 3,840 | 3,850 | -65 | -1.7% | 36,200 |
| 2023/02/21 | 3,900 | 3,965 | 3,900 | 3,915 | +20 | +0.5% | 45,900 |
| 2023/02/20 | 3,855 | 3,970 | 3,840 | 3,895 | +45 | +1.2% | 157,600 |
| 2023/02/17 | 3,925 | 3,960 | 3,850 | 3,850 | -145 | -3.6% | 66,800 |
| 2023/02/16 | 4,005 | 4,065 | 3,960 | 3,995 | ±0 | ±0% | 58,400 |
| 2023/02/15 | 3,935 | 4,010 | 3,920 | 3,995 | +40 | +1% | 43,600 |
| 2023/02/14 | 4,005 | 4,135 | 3,915 | 3,955 | +160 | +4.2% | 284,400 |
| 2023/02/13 | 3,815 | 3,835 | 3,760 | 3,795 | -25 | -0.7% | 63,200 |
| 2023/02/10 | 3,755 | 3,825 | 3,755 | 3,820 | -5 | -0.1% | 35,800 |
| 2023/02/09 | 3,845 | 3,855 | 3,805 | 3,825 | -40 | -1% | 70,000 |
| 2023/02/08 | 3,790 | 3,885 | 3,780 | 3,865 | +95 | +2.5% | 32,900 |
| 2023/02/07 | 3,790 | 3,810 | 3,760 | 3,770 | -30 | -0.8% | 25,600 |
| 2023/02/06 | 3,790 | 3,805 | 3,760 | 3,800 | +10 | +0.3% | 22,800 |
| 2023/02/03 | 3,805 | 3,815 | 3,775 | 3,790 | -10 | -0.3% | 20,000 |
| 2023/02/02 | 3,810 | 3,860 | 3,780 | 3,800 | +5 | +0.1% | 24,500 |
| 2023/02/01 | 3,895 | 3,900 | 3,785 | 3,795 | -70 | -1.8% | 31,500 |
| 2023/01/31 | 3,785 | 3,885 | 3,785 | 3,865 | +45 | +1.2% | 36,700 |
| 2023/01/30 | 3,865 | 3,900 | 3,755 | 3,820 | -70 | -1.8% | 102,100 |
| 2023/01/27 | 3,785 | 4,035 | 3,765 | 3,890 | +300 | +8.4% | 332,300 |
| 2023/01/26 | 3,590 | 3,625 | 3,570 | 3,590 | +25 | +0.7% | 35,800 |
| 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 |
551～
600
件表示中 / 2214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 | 335,500円 | -2.6% | -8.5% | 5.07% | 15.47倍 | 1.90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 |
| 菱鉛筆 | 205,500円 | +4.7% | +5.8% | 2.34% | 11.63倍 | 0.87倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| イトーキ | 207,100円 | +4.7% | +15.0% | 3.14% | 12.79倍 | 2.08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 |
| ＳＨＯＥＩ | 159,500円 | -5.2% | -16.6% | 3.70% | 13.48倍 | 2.93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 |
| トランザクショ | 242,000円 | +11.4% | +5.9% | 2.27% | 17.83倍 | 3.67倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム
