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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/16 | 4,415 | 4,420 | 4,235 | 4,270 | -145 | -3.3% | 47,200 |
| 2022/05/13 | 4,350 | 4,570 | 4,350 | 4,415 | -5 | -0.1% | 95,700 |
| 2022/05/12 | 4,450 | 4,550 | 4,315 | 4,420 | +40 | +0.9% | 112,800 |
| 2022/05/11 | 4,305 | 4,440 | 4,265 | 4,380 | +145 | +3.4% | 98,500 |
| 2022/05/10 | 4,290 | 4,300 | 4,150 | 4,235 | -85 | -2% | 58,900 |
| 2022/05/09 | 4,495 | 4,510 | 4,305 | 4,320 | -220 | -4.8% | 57,300 |
| 2022/05/06 | 4,410 | 4,610 | 4,410 | 4,540 | +130 | +2.9% | 74,500 |
| 2022/05/02 | 4,340 | 4,450 | 4,305 | 4,410 | -70 | -1.6% | 39,200 |
| 2022/04/28 | 4,365 | 4,500 | 4,360 | 4,480 | +140 | +3.2% | 46,600 |
| 2022/04/27 | 4,295 | 4,365 | 4,220 | 4,340 | -85 | -1.9% | 84,900 |
| 2022/04/26 | 4,510 | 4,550 | 4,425 | 4,425 | -45 | -1% | 61,400 |
| 2022/04/25 | 4,425 | 4,515 | 4,355 | 4,470 | -35 | -0.8% | 62,700 |
| 2022/04/22 | 4,425 | 4,620 | 4,400 | 4,505 | +60 | +1.3% | 118,100 |
| 2022/04/21 | 4,215 | 4,480 | 4,210 | 4,445 | +235 | +5.6% | 91,500 |
| 2022/04/20 | 4,190 | 4,270 | 4,190 | 4,210 | +20 | +0.5% | 45,900 |
| 2022/04/19 | 4,220 | 4,265 | 4,190 | 4,190 | -30 | -0.7% | 29,200 |
| 2022/04/18 | 4,300 | 4,300 | 4,190 | 4,220 | -130 | -3% | 34,000 |
| 2022/04/15 | 4,310 | 4,390 | 4,300 | 4,350 | +40 | +0.9% | 21,500 |
| 2022/04/14 | 4,280 | 4,320 | 4,235 | 4,310 | +30 | +0.7% | 51,300 |
| 2022/04/13 | 4,305 | 4,330 | 4,240 | 4,280 | -10 | -0.2% | 56,300 |
| 2022/04/12 | 4,450 | 4,455 | 4,290 | 4,290 | -200 | -4.5% | 37,400 |
| 2022/04/11 | 4,545 | 4,545 | 4,450 | 4,490 | -55 | -1.2% | 40,500 |
| 2022/04/08 | 4,545 | 4,570 | 4,470 | 4,545 | ±0 | ±0% | 43,300 |
| 2022/04/07 | 4,515 | 4,595 | 4,505 | 4,545 | -20 | -0.4% | 85,000 |
| 2022/04/06 | 4,485 | 4,665 | 4,485 | 4,565 | +150 | +3.4% | 136,200 |
| 2022/04/05 | 4,285 | 4,450 | 4,280 | 4,415 | +150 | +3.5% | 91,900 |
| 2022/04/04 | 4,205 | 4,290 | 4,105 | 4,265 | +200 | +4.9% | 96,500 |
| 2022/04/01 | 4,000 | 4,090 | 3,975 | 4,065 | +30 | +0.7% | 31,000 |
| 2022/03/31 | 4,100 | 4,140 | 4,035 | 4,035 | -80 | -1.9% | 48,700 |
| 2022/03/30 | 4,270 | 4,270 | 4,070 | 4,115 | -85 | -2% | 54,600 |
| 2022/03/29 | 4,170 | 4,215 | 4,130 | 4,200 | +20 | +0.5% | 66,500 |
701～
750
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
