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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,305 | 4,315 | 4,180 | 4,195 | -180 | -4.1% | 57,200 |
| 2022/08/22 | 4,355 | 4,420 | 4,355 | 4,375 | -15 | -0.3% | 18,800 |
| 2022/08/19 | 4,400 | 4,420 | 4,355 | 4,390 | +45 | +1% | 18,900 |
| 2022/08/18 | 4,350 | 4,400 | 4,285 | 4,345 | -15 | -0.3% | 21,600 |
| 2022/08/17 | 4,365 | 4,400 | 4,340 | 4,360 | +15 | +0.3% | 27,200 |
| 2022/08/16 | 4,450 | 4,450 | 4,335 | 4,345 | -80 | -1.8% | 50,200 |
| 2022/08/15 | 4,500 | 4,510 | 4,405 | 4,425 | -30 | -0.7% | 30,700 |
| 2022/08/12 | 4,455 | 4,485 | 4,410 | 4,455 | +110 | +2.5% | 43,400 |
| 2022/08/10 | 4,345 | 4,380 | 4,300 | 4,345 | -15 | -0.3% | 42,000 |
| 2022/08/09 | 4,445 | 4,445 | 4,320 | 4,360 | +25 | +0.6% | 59,900 |
| 2022/08/08 | 4,345 | 4,380 | 4,270 | 4,335 | -40 | -0.9% | 33,100 |
| 2022/08/05 | 4,360 | 4,375 | 4,310 | 4,375 | +50 | +1.2% | 25,500 |
| 2022/08/04 | 4,340 | 4,350 | 4,300 | 4,325 | ±0 | ±0% | 20,100 |
| 2022/08/03 | 4,285 | 4,330 | 4,270 | 4,325 | +75 | +1.8% | 28,500 |
| 2022/08/02 | 4,365 | 4,365 | 4,225 | 4,250 | -90 | -2.1% | 55,800 |
| 2022/08/01 | 4,295 | 4,360 | 4,285 | 4,340 | +40 | +0.9% | 45,600 |
| 2022/07/29 | 4,335 | 4,390 | 4,290 | 4,300 | -30 | -0.7% | 55,600 |
| 2022/07/28 | 4,245 | 4,330 | 4,140 | 4,330 | +85 | +2% | 245,200 |
| 2022/07/27 | 4,240 | 4,270 | 4,190 | 4,245 | +5 | +0.1% | 36,700 |
| 2022/07/26 | 4,245 | 4,285 | 4,205 | 4,240 | -10 | -0.2% | 27,000 |
| 2022/07/25 | 4,285 | 4,315 | 4,225 | 4,250 | -65 | -1.5% | 32,200 |
| 2022/07/22 | 4,265 | 4,325 | 4,230 | 4,315 | +50 | +1.2% | 35,100 |
| 2022/07/21 | 4,150 | 4,270 | 4,100 | 4,265 | +110 | +2.6% | 66,700 |
| 2022/07/20 | 4,040 | 4,185 | 4,040 | 4,155 | +165 | +4.1% | 57,900 |
| 2022/07/19 | 3,920 | 3,990 | 3,920 | 3,990 | +75 | +1.9% | 29,100 |
| 2022/07/15 | 3,905 | 3,935 | 3,865 | 3,915 | -30 | -0.8% | 34,700 |
| 2022/07/14 | 4,010 | 4,010 | 3,945 | 3,945 | -40 | -1% | 58,200 |
| 2022/07/13 | 4,020 | 4,055 | 3,985 | 3,985 | +5 | +0.1% | 54,200 |
| 2022/07/12 | 4,035 | 4,050 | 3,970 | 3,980 | -75 | -1.8% | 55,300 |
| 2022/07/11 | 4,045 | 4,075 | 4,020 | 4,055 | +40 | +1% | 58,500 |
| 2022/07/08 | 4,050 | 4,070 | 3,985 | 4,015 | -90 | -2.2% | 126,800 |
| 2022/07/07 | 4,140 | 4,155 | 4,050 | 4,105 | -70 | -1.7% | 32,600 |
| 2022/07/06 | 4,170 | 4,265 | 4,140 | 4,175 | -15 | -0.4% | 38,600 |
| 2022/07/05 | 4,250 | 4,260 | 4,160 | 4,190 | -20 | -0.5% | 40,200 |
| 2022/07/04 | 4,195 | 4,225 | 4,165 | 4,210 | +105 | +2.6% | 32,500 |
| 2022/07/01 | 4,105 | 4,140 | 4,050 | 4,105 | +70 | +1.7% | 77,300 |
| 2022/06/30 | 4,150 | 4,180 | 4,000 | 4,035 | -150 | -3.6% | 76,600 |
| 2022/06/29 | 4,200 | 4,205 | 4,100 | 4,185 | -55 | -1.3% | 75,900 |
| 2022/06/28 | 4,195 | 4,250 | 4,145 | 4,240 | +45 | +1.1% | 38,100 |
| 2022/06/27 | 4,155 | 4,250 | 4,115 | 4,195 | +110 | +2.7% | 39,300 |
| 2022/06/24 | 4,010 | 4,135 | 4,010 | 4,085 | +50 | +1.2% | 23,600 |
| 2022/06/23 | 4,000 | 4,090 | 3,945 | 4,035 | +25 | +0.6% | 42,800 |
| 2022/06/22 | 4,120 | 4,235 | 4,010 | 4,010 | -115 | -2.8% | 80,700 |
| 2022/06/21 | 4,070 | 4,200 | 4,050 | 4,125 | +75 | +1.9% | 78,100 |
| 2022/06/20 | 4,255 | 4,255 | 4,025 | 4,050 | -205 | -4.8% | 72,800 |
| 2022/06/17 | 4,250 | 4,325 | 4,220 | 4,255 | -125 | -2.9% | 62,500 |
| 2022/06/16 | 4,410 | 4,455 | 4,355 | 4,380 | +100 | +2.3% | 36,200 |
| 2022/06/15 | 4,400 | 4,400 | 4,280 | 4,280 | -90 | -2.1% | 37,400 |
| 2022/06/14 | 4,405 | 4,450 | 4,280 | 4,370 | -15 | -0.3% | 57,100 |
| 2022/06/13 | 4,410 | 4,425 | 4,370 | 4,385 | -130 | -2.9% | 26,400 |
651～
700
件表示中 / 2185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 | 310,500円 | +1.5% | +15.3% | 5.48% | 11.27倍 | 1.75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 | 166,600円 | -5.2% | -16.6% | 3.54% | 14.08倍 | 2.97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 | 164,500円 | +4.7% | +15.0% | 3.95% | 10.12倍 | 1.64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 |
| トランザクショ | 265,300円 | +11.4% | +5.9% | 2.07% | 19.54倍 | 4.02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 |
| 広済堂ＨＤ | 49,200円 | +12.0% | +45.9% | 2.59% | 13.26倍 | 1.45倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
市場注目の銘柄
チャート関連のコラム
