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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 4,155 | 4,210 | 4,150 | 4,200 | +40 | +1% | 29,900 |
| 2021/03/17 | 4,115 | 4,220 | 4,080 | 4,160 | +45 | +1.1% | 65,300 |
| 2021/03/16 | 4,095 | 4,125 | 4,055 | 4,115 | -10 | -0.2% | 45,800 |
| 2021/03/15 | 4,075 | 4,145 | 4,070 | 4,125 | +15 | +0.4% | 46,800 |
| 2021/03/12 | 4,090 | 4,135 | 4,025 | 4,110 | -5 | -0.1% | 62,200 |
| 2021/03/11 | 4,000 | 4,165 | 3,910 | 4,115 | +10 | +0.2% | 100,800 |
| 2021/03/10 | 4,180 | 4,315 | 4,030 | 4,105 | -75 | -1.8% | 182,600 |
| 2021/03/09 | 4,000 | 4,320 | 3,980 | 4,180 | +145 | +3.6% | 311,100 |
| 2021/03/08 | 3,915 | 4,100 | 3,905 | 4,035 | +135 | +3.5% | 234,000 |
| 2021/03/05 | 3,665 | 3,900 | 3,655 | 3,900 | +175 | +4.7% | 153,500 |
| 2021/03/04 | 3,700 | 3,750 | 3,685 | 3,725 | -15 | -0.4% | 46,400 |
| 2021/03/03 | 3,800 | 3,850 | 3,695 | 3,740 | -35 | -0.9% | 84,200 |
| 2021/03/02 | 3,850 | 3,850 | 3,690 | 3,775 | +245 | +6.9% | 138,700 |
| 2021/03/01 | 3,510 | 3,540 | 3,405 | 3,530 | +15 | +0.4% | 57,500 |
| 2021/02/26 | 3,500 | 3,595 | 3,460 | 3,515 | -115 | -3.2% | 76,900 |
| 2021/02/25 | 3,515 | 3,690 | 3,455 | 3,630 | +180 | +5.2% | 85,200 |
| 2021/02/24 | 3,455 | 3,475 | 3,400 | 3,450 | -50 | -1.4% | 62,100 |
| 2021/02/22 | 3,425 | 3,545 | 3,425 | 3,500 | +75 | +2.2% | 49,700 |
| 2021/02/19 | 3,505 | 3,535 | 3,340 | 3,425 | -75 | -2.1% | 100,400 |
| 2021/02/18 | 3,605 | 3,635 | 3,500 | 3,500 | -65 | -1.8% | 81,500 |
| 2021/02/17 | 3,675 | 3,700 | 3,540 | 3,565 | -180 | -4.8% | 135,400 |
| 2021/02/16 | 3,750 | 3,780 | 3,695 | 3,745 | -25 | -0.7% | 137,300 |
| 2021/02/15 | 3,920 | 3,935 | 3,555 | 3,770 | -110 | -2.8% | 173,300 |
| 2021/02/12 | 3,850 | 3,950 | 3,825 | 3,880 | +30 | +0.8% | 77,200 |
| 2021/02/10 | 3,830 | 3,915 | 3,785 | 3,850 | -15 | -0.4% | 114,000 |
| 2021/02/09 | 3,895 | 3,895 | 3,740 | 3,865 | -65 | -1.7% | 143,300 |
| 2021/02/08 | 3,945 | 3,960 | 3,880 | 3,930 | ±0 | ±0% | 62,800 |
| 2021/02/05 | 3,910 | 3,960 | 3,860 | 3,930 | ±0 | ±0% | 81,300 |
| 2021/02/04 | 3,950 | 3,965 | 3,905 | 3,930 | -20 | -0.5% | 73,900 |
| 2021/02/03 | 3,925 | 3,950 | 3,870 | 3,950 | +60 | +1.5% | 76,100 |
| 2021/02/02 | 3,935 | 3,960 | 3,870 | 3,890 | ±0 | ±0% | 68,900 |
| 2021/02/01 | 3,780 | 3,970 | 3,780 | 3,890 | +90 | +2.4% | 150,800 |
| 2021/01/29 | 3,755 | 3,845 | 3,740 | 3,800 | ±0 | ±0% | 177,200 |
| 2021/01/28 | 3,700 | 3,860 | 3,620 | 3,800 | +45 | +1.2% | 1,251,300 |
| 2021/01/27 | 3,770 | 3,860 | 3,575 | 3,755 | -85 | -2.2% | 405,800 |
| 2021/01/26 | 3,980 | 4,040 | 3,775 | 3,840 | -255 | -6.2% | 264,100 |
| 2021/01/25 | 3,890 | 4,140 | 3,855 | 4,095 | +255 | +6.6% | 394,500 |
| 2021/01/22 | 3,820 | 3,845 | 3,755 | 3,840 | +85 | +2.3% | 231,200 |
| 2021/01/21 | 3,615 | 3,845 | 3,610 | 3,755 | +175 | +4.9% | 285,400 |
| 2021/01/20 | 3,490 | 3,650 | 3,480 | 3,580 | +125 | +3.6% | 322,500 |
| 2021/01/19 | 3,465 | 3,490 | 3,420 | 3,455 | -10 | -0.3% | 143,500 |
| 2021/01/18 | 3,395 | 3,505 | 3,370 | 3,465 | +70 | +2.1% | 282,400 |
| 2021/01/15 | 3,380 | 3,400 | 3,365 | 3,395 | +25 | +0.7% | 162,900 |
| 2021/01/14 | 3,325 | 3,390 | 3,280 | 3,370 | -25 | -0.7% | 178,100 |
| 2021/01/13 | 3,310 | 3,395 | 3,305 | 3,395 | +25 | +0.7% | 209,700 |
| 2021/01/12 | 3,330 | 3,415 | 3,225 | 3,370 | +90 | +2.7% | 365,500 |
| 2021/01/08 | 3,290 | 3,300 | 3,200 | 3,280 | -20 | -0.6% | 141,200 |
| 2021/01/07 | 3,290 | 3,300 | 3,255 | 3,300 | +10 | +0.3% | 187,900 |
| 2021/01/06 | 3,245 | 3,295 | 3,105 | 3,290 | ±0 | ±0% | 215,300 |
| 2021/01/05 | 3,190 | 3,300 | 3,175 | 3,290 | +90 | +2.8% | 350,700 |
1001～
1050
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 | 307,000円 | +1.5% | +15.3% | 5.54% | 11.14倍 | 1.73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 | 163,300円 | -5.2% | -16.6% | 3.61% | 13.80倍 | 2.91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 | 165,200円 | +4.7% | +15.0% | 3.93% | 10.16倍 | 1.65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 | 267,300円 | +11.4% | +5.9% | 2.06% | 19.69倍 | 4.05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 | 48,900円 | +12.0% | +45.9% | 2.61% | 13.18倍 | 1.44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
