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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/06/10 | 4,610 | 4,610 | 4,500 | 4,515 | -130 | -2.8% | 42,700 |
| 2022/06/09 | 4,640 | 4,720 | 4,595 | 4,645 | +5 | +0.1% | 39,000 |
| 2022/06/08 | 4,575 | 4,685 | 4,575 | 4,640 | +40 | +0.9% | 40,400 |
| 2022/06/07 | 4,700 | 4,700 | 4,580 | 4,600 | -135 | -2.9% | 44,000 |
| 2022/06/06 | 4,600 | 4,750 | 4,600 | 4,735 | ±0 | ±0% | 74,400 |
| 2022/06/03 | 4,725 | 4,750 | 4,650 | 4,735 | +10 | +0.2% | 39,500 |
| 2022/06/02 | 4,720 | 4,745 | 4,640 | 4,725 | -55 | -1.2% | 30,600 |
| 2022/06/01 | 4,800 | 4,875 | 4,740 | 4,780 | +85 | +1.8% | 46,300 |
| 2022/05/31 | 4,650 | 4,750 | 4,650 | 4,695 | +20 | +0.4% | 84,000 |
| 2022/05/30 | 4,610 | 4,720 | 4,610 | 4,675 | +110 | +2.4% | 96,600 |
| 2022/05/27 | 4,480 | 4,580 | 4,410 | 4,565 | +140 | +3.2% | 50,700 |
| 2022/05/26 | 4,410 | 4,520 | 4,410 | 4,425 | +25 | +0.6% | 48,300 |
| 2022/05/25 | 4,645 | 4,645 | 4,355 | 4,400 | -315 | -6.7% | 147,000 |
| 2022/05/24 | 4,585 | 4,825 | 4,575 | 4,715 | +135 | +2.9% | 114,600 |
| 2022/05/23 | 4,350 | 4,580 | 4,350 | 4,580 | +250 | +5.8% | 52,500 |
| 2022/05/20 | 4,235 | 4,345 | 4,210 | 4,330 | +75 | +1.8% | 57,900 |
| 2022/05/19 | 4,340 | 4,340 | 4,235 | 4,255 | -140 | -3.2% | 49,000 |
| 2022/05/18 | 4,335 | 4,440 | 4,335 | 4,395 | +5 | +0.1% | 57,900 |
| 2022/05/17 | 4,270 | 4,420 | 4,250 | 4,390 | +120 | +2.8% | 51,700 |
701～
750
件表示中 / 2216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 | 334,000円 | -2.6% | -8.5% | 5.09% | 15.40倍 | 1.89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 | 206,200円 | +4.7% | +5.8% | 2.33% | 11.67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 | 207,600円 | +4.7% | +15.0% | 3.13% | 12.82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 | 160,400円 | -5.2% | -16.6% | 3.68% | 13.56倍 | 2.94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 | 243,500円 | +11.4% | +5.9% | 2.26% | 17.94倍 | 3.69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
