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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,407 | 1,483 | 1,402 | 1,424 | -13 | -0.9% | 152,100 |
| 2014/04/04 | 1,412 | 1,445 | 1,401 | 1,437 | +24 | +1.7% | 134,500 |
| 2014/04/03 | 1,423 | 1,441 | 1,410 | 1,413 | -10 | -0.7% | 184,100 |
| 2014/04/02 | 1,449 | 1,458 | 1,420 | 1,423 | -22 | -1.5% | 198,600 |
| 2014/04/01 | 1,440 | 1,447 | 1,424 | 1,445 | +16 | +1.1% | 186,100 |
| 2014/03/31 | 1,434 | 1,436 | 1,381 | 1,429 | +4 | +0.3% | 190,700 |
| 2014/03/28 | 1,427 | 1,447 | 1,401 | 1,425 | -2 | -0.1% | 171,100 |
| 2014/03/27 | 1,411 | 1,427 | 1,394 | 1,427 | +14 | +1% | 186,800 |
| 2014/03/26 | 1,422 | 1,435 | 1,401 | 1,413 | +1 | +0.1% | 192,400 |
| 2014/03/25 | 1,451 | 1,455 | 1,408 | 1,412 | -26 | -1.8% | 171,800 |
| 2014/03/24 | 1,391 | 1,450 | 1,391 | 1,438 | +73 | +5.3% | 198,200 |
| 2014/03/20 | 1,408 | 1,421 | 1,365 | 1,365 | -34 | -2.4% | 91,700 |
| 2014/03/19 | 1,401 | 1,433 | 1,388 | 1,399 | -2 | -0.1% | 132,800 |
| 2014/03/18 | 1,410 | 1,421 | 1,398 | 1,401 | +17 | +1.2% | 86,800 |
| 2014/03/17 | 1,387 | 1,409 | 1,376 | 1,384 | -7 | -0.5% | 77,500 |
| 2014/03/14 | 1,391 | 1,416 | 1,380 | 1,391 | -22 | -1.6% | 129,800 |
| 2014/03/13 | 1,410 | 1,429 | 1,406 | 1,413 | -8 | -0.6% | 65,800 |
| 2014/03/12 | 1,437 | 1,440 | 1,400 | 1,421 | -27 | -1.9% | 113,200 |
| 2014/03/11 | 1,442 | 1,457 | 1,428 | 1,448 | +15 | +1% | 102,200 |
| 2014/03/10 | 1,441 | 1,451 | 1,420 | 1,433 | -17 | -1.2% | 77,100 |
| 2014/03/07 | 1,464 | 1,464 | 1,426 | 1,450 | +5 | +0.3% | 83,300 |
| 2014/03/06 | 1,440 | 1,465 | 1,435 | 1,445 | +15 | +1% | 202,000 |
| 2014/03/05 | 1,420 | 1,445 | 1,413 | 1,430 | +11 | +0.8% | 127,800 |
| 2014/03/04 | 1,398 | 1,431 | 1,396 | 1,419 | +9 | +0.6% | 85,700 |
| 2014/03/03 | 1,416 | 1,417 | 1,379 | 1,410 | -19 | -1.3% | 96,100 |
| 2014/02/28 | 1,418 | 1,436 | 1,415 | 1,429 | +8 | +0.6% | 84,400 |
| 2014/02/27 | 1,420 | 1,436 | 1,414 | 1,421 | ±0 | ±0% | 107,800 |
| 2014/02/26 | 1,419 | 1,432 | 1,414 | 1,421 | -1 | -0.1% | 41,100 |
| 2014/02/25 | 1,430 | 1,441 | 1,411 | 1,422 | ±0 | ±0% | 92,100 |
| 2014/02/24 | 1,415 | 1,428 | 1,397 | 1,422 | +9 | +0.6% | 99,400 |
| 2014/02/21 | 1,386 | 1,422 | 1,386 | 1,413 | +31 | +2.2% | 47,000 |
| 2014/02/20 | 1,391 | 1,416 | 1,362 | 1,382 | -9 | -0.6% | 137,000 |
| 2014/02/19 | 1,400 | 1,405 | 1,385 | 1,391 | -9 | -0.6% | 70,900 |
| 2014/02/18 | 1,387 | 1,415 | 1,385 | 1,400 | +13 | +0.9% | 103,000 |
| 2014/02/17 | 1,398 | 1,398 | 1,373 | 1,387 | -13 | -0.9% | 77,100 |
| 2014/02/14 | 1,410 | 1,429 | 1,391 | 1,400 | -8 | -0.6% | 145,700 |
| 2014/02/13 | 1,417 | 1,432 | 1,402 | 1,408 | +3 | +0.2% | 100,400 |
| 2014/02/12 | 1,416 | 1,430 | 1,386 | 1,405 | -7 | -0.5% | 120,000 |
| 2014/02/10 | 1,369 | 1,421 | 1,339 | 1,412 | +44 | +3.2% | 113,900 |
| 2014/02/07 | 1,346 | 1,375 | 1,341 | 1,368 | +52 | +4% | 62,000 |
| 2014/02/06 | 1,302 | 1,337 | 1,270 | 1,316 | +14 | +1.1% | 76,600 |
| 2014/02/05 | 1,293 | 1,323 | 1,267 | 1,302 | +45 | +3.6% | 90,000 |
| 2014/02/04 | 1,313 | 1,337 | 1,257 | 1,257 | -91 | -6.8% | 86,700 |
| 2014/02/03 | 1,358 | 1,386 | 1,348 | 1,348 | -26 | -1.9% | 47,900 |
| 2014/01/31 | 1,397 | 1,426 | 1,345 | 1,374 | -12 | -0.9% | 83,200 |
| 2014/01/30 | 1,395 | 1,398 | 1,354 | 1,386 | -32 | -2.3% | 81,700 |
| 2014/01/29 | 1,388 | 1,420 | 1,369 | 1,418 | +52 | +3.8% | 34,300 |
| 2014/01/28 | 1,335 | 1,381 | 1,335 | 1,366 | +7 | +0.5% | 88,800 |
| 2014/01/27 | 1,362 | 1,434 | 1,352 | 1,359 | -46 | -3.3% | 71,400 |
| 2014/01/24 | 1,410 | 1,441 | 1,398 | 1,405 | -29 | -2% | 63,400 |
1201～
1250
件表示中 / 2186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 | 306,500円 | +1.5% | +15.3% | 5.55% | 11.12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 |
| イトーキ | 164,800円 | +4.7% | +15.0% | 3.94% | 10.14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 |
| ＳＨＯＥＩ | 163,200円 | -5.2% | -16.6% | 3.62% | 13.79倍 | 2.90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 | 266,200円 | +11.4% | +5.9% | 2.07% | 19.61倍 | 4.04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 | 49,000円 | +12.0% | +45.9% | 2.60% | 13.20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
