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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 2014/01/23 | 1,450 | 1,450 | 1,415 | 1,434 | -16 | -1.1% | 81,400 |
| 2014/01/22 | 1,447 | 1,454 | 1,433 | 1,450 | +2 | +0.1% | 78,200 |
| 2014/01/21 | 1,460 | 1,475 | 1,440 | 1,448 | -1 | -0.1% | 56,300 |
| 2014/01/20 | 1,465 | 1,470 | 1,437 | 1,449 | -28 | -1.9% | 116,600 |
| 2014/01/17 | 1,460 | 1,485 | 1,446 | 1,477 | +12 | +0.8% | 65,600 |
| 2014/01/16 | 1,485 | 1,499 | 1,464 | 1,465 | -18 | -1.2% | 137,300 |
| 2014/01/15 | 1,478 | 1,484 | 1,454 | 1,483 | +34 | +2.3% | 127,300 |
| 2014/01/14 | 1,465 | 1,477 | 1,441 | 1,449 | -31 | -2.1% | 87,100 |
| 2014/01/10 | 1,475 | 1,485 | 1,461 | 1,480 | +1 | +0.1% | 110,200 |
| 2014/01/09 | 1,452 | 1,482 | 1,440 | 1,479 | +28 | +1.9% | 155,500 |
| 2014/01/08 | 1,445 | 1,490 | 1,431 | 1,451 | +17 | +1.2% | 188,600 |
| 2014/01/07 | 1,434 | 1,441 | 1,415 | 1,434 | ±0 | ±0% | 96,100 |
| 2014/01/06 | 1,425 | 1,444 | 1,415 | 1,434 | +7 | +0.5% | 97,800 |
| 2013/12/30 | 1,438 | 1,444 | 1,415 | 1,427 | -10 | -0.7% | 88,500 |
| 2013/12/27 | 1,428 | 1,456 | 1,410 | 1,437 | +28 | +2% | 112,500 |
| 2013/12/26 | 1,370 | 1,414 | 1,355 | 1,409 | +53 | +3.9% | 69,600 |
| 2013/12/25 | 1,306 | 1,356 | 1,306 | 1,356 | +25 | +1.9% | 207,100 |
| 2013/12/24 | 1,343 | 1,346 | 1,325 | 1,331 | +1 | +0.1% | 180,900 |
| 2013/12/20 | 1,317 | 1,330 | 1,312 | 1,330 | +10 | +0.8% | 87,500 |
1251～
1300
件表示中 / 2217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 | 333,000円 | -2.6% | -8.5% | 5.11% | 15.36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 | 204,700円 | +4.7% | +5.8% | 2.34% | 11.59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 | 204,900円 | +4.7% | +15.0% | 3.17% | 12.65倍 | 2.06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 | 160,700円 | -5.2% | -16.6% | 3.67% | 13.58倍 | 2.95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 | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80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
