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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 5,180 | 5,220 | 5,110 | 5,190 | -190 | -3.5% | 54,900 |
| 2021/08/13 | 5,400 | 5,430 | 5,300 | 5,380 | +90 | +1.7% | 57,600 |
| 2021/08/12 | 5,300 | 5,350 | 5,250 | 5,290 | +100 | +1.9% | 75,100 |
| 2021/08/11 | 5,340 | 5,420 | 5,130 | 5,190 | -100 | -1.9% | 153,000 |
| 2021/08/10 | 5,720 | 5,720 | 5,180 | 5,290 | -230 | -4.2% | 199,100 |
| 2021/08/06 | 5,210 | 5,550 | 5,210 | 5,520 | +310 | +6% | 127,700 |
| 2021/08/05 | 5,080 | 5,290 | 5,000 | 5,210 | +60 | +1.2% | 115,200 |
| 2021/08/04 | 5,120 | 5,200 | 5,080 | 5,150 | -10 | -0.2% | 83,100 |
| 2021/08/03 | 5,160 | 5,200 | 5,070 | 5,160 | -20 | -0.4% | 53,200 |
| 2021/08/02 | 5,260 | 5,310 | 5,170 | 5,180 | -20 | -0.4% | 61,900 |
| 2021/07/30 | 5,380 | 5,380 | 5,180 | 5,200 | -180 | -3.3% | 75,600 |
| 2021/07/29 | 5,380 | 5,440 | 5,200 | 5,380 | -30 | -0.6% | 284,800 |
| 2021/07/28 | 5,660 | 5,790 | 5,390 | 5,410 | -210 | -3.7% | 99,500 |
| 2021/07/27 | 5,550 | 5,680 | 5,520 | 5,620 | +160 | +2.9% | 100,300 |
| 2021/07/26 | 5,350 | 5,500 | 5,320 | 5,460 | +170 | +3.2% | 78,600 |
| 2021/07/21 | 5,320 | 5,380 | 5,280 | 5,290 | +120 | +2.3% | 55,100 |
| 2021/07/20 | 5,160 | 5,290 | 5,140 | 5,170 | ±0 | ±0% | 62,400 |
| 2021/07/19 | 5,380 | 5,430 | 5,160 | 5,170 | -310 | -5.7% | 107,100 |
| 2021/07/16 | 5,370 | 5,530 | 5,350 | 5,480 | +20 | +0.4% | 62,200 |
| 2021/07/15 | 5,650 | 5,650 | 5,310 | 5,460 | -100 | -1.8% | 115,100 |
| 2021/07/14 | 5,600 | 5,650 | 5,490 | 5,560 | +60 | +1.1% | 64,000 |
| 2021/07/13 | 5,430 | 5,610 | 5,420 | 5,500 | +60 | +1.1% | 71,500 |
| 2021/07/12 | 5,390 | 5,510 | 5,300 | 5,440 | +240 | +4.6% | 98,800 |
| 2021/07/09 | 5,100 | 5,220 | 5,040 | 5,200 | +50 | +1% | 126,200 |
| 2021/07/08 | 5,330 | 5,330 | 5,150 | 5,150 | -270 | -5% | 141,300 |
| 2021/07/07 | 5,360 | 5,500 | 5,350 | 5,420 | -20 | -0.4% | 110,100 |
| 2021/07/06 | 5,430 | 5,510 | 5,350 | 5,440 | -90 | -1.6% | 92,100 |
| 2021/07/05 | 5,540 | 5,640 | 5,530 | 5,530 | +10 | +0.2% | 49,600 |
| 2021/07/02 | 5,300 | 5,550 | 5,300 | 5,520 | +230 | +4.3% | 113,700 |
| 2021/07/01 | 5,600 | 5,610 | 5,280 | 5,290 | -340 | -6% | 101,300 |
| 2021/06/30 | 5,660 | 5,680 | 5,530 | 5,630 | +40 | +0.7% | 47,100 |
| 2021/06/29 | 5,560 | 5,670 | 5,520 | 5,590 | ±0 | ±0% | 126,100 |
| 2021/06/28 | 5,670 | 5,800 | 5,570 | 5,590 | -110 | -1.9% | 83,000 |
| 2021/06/25 | 5,750 | 5,880 | 5,600 | 5,700 | +160 | +2.9% | 119,400 |
| 2021/06/24 | 5,600 | 5,640 | 5,520 | 5,540 | -80 | -1.4% | 104,800 |
| 2021/06/23 | 5,670 | 5,730 | 5,590 | 5,620 | -150 | -2.6% | 127,400 |
| 2021/06/22 | 5,740 | 5,850 | 5,630 | 5,770 | +40 | +0.7% | 161,500 |
| 2021/06/21 | 5,790 | 5,930 | 5,570 | 5,730 | -260 | -4.3% | 177,200 |
| 2021/06/18 | 6,030 | 6,240 | 5,920 | 5,990 | -90 | -1.5% | 368,200 |
| 2021/06/17 | 6,080 | 6,180 | 6,060 | 6,080 | -20 | -0.3% | 78,200 |
| 2021/06/16 | 6,290 | 6,350 | 6,080 | 6,100 | -290 | -4.5% | 133,900 |
| 2021/06/15 | 6,180 | 6,560 | 6,180 | 6,390 | +130 | +2.1% | 112,100 |
| 2021/06/14 | 6,330 | 6,410 | 6,240 | 6,260 | -170 | -2.6% | 94,900 |
| 2021/06/11 | 6,450 | 6,480 | 6,260 | 6,430 | +140 | +2.2% | 109,100 |
| 2021/06/10 | 6,110 | 6,300 | 6,110 | 6,290 | +80 | +1.3% | 64,600 |
| 2021/06/09 | 6,300 | 6,370 | 6,190 | 6,210 | -110 | -1.7% | 80,300 |
| 2021/06/08 | 6,120 | 6,340 | 6,120 | 6,320 | +200 | +3.3% | 69,600 |
| 2021/06/07 | 6,110 | 6,280 | 6,060 | 6,120 | +80 | +1.3% | 87,400 |
| 2021/06/04 | 6,190 | 6,240 | 6,010 | 6,040 | -50 | -0.8% | 108,700 |
| 2021/06/03 | 6,300 | 6,340 | 6,070 | 6,090 | -280 | -4.4% | 184,200 |
901～
950
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
