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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/19 | 1,328 | 1,336 | 1,311 | 1,320 | ±0 | ±0% | 66,300 |
| 2013/12/18 | 1,308 | 1,322 | 1,293 | 1,320 | +19 | +1.5% | 68,600 |
| 2013/12/17 | 1,314 | 1,327 | 1,286 | 1,301 | -1 | -0.1% | 72,300 |
| 2013/12/16 | 1,333 | 1,338 | 1,302 | 1,302 | -24 | -1.8% | 64,000 |
| 2013/12/13 | 1,317 | 1,336 | 1,317 | 1,326 | +9 | +0.7% | 109,500 |
| 2013/12/12 | 1,300 | 1,331 | 1,292 | 1,317 | +12 | +0.9% | 115,500 |
| 2013/12/11 | 1,299 | 1,310 | 1,290 | 1,305 | +16 | +1.2% | 60,100 |
| 2013/12/10 | 1,326 | 1,349 | 1,262 | 1,289 | -67 | -4.9% | 253,300 |
| 2013/12/09 | 1,327 | 1,360 | 1,321 | 1,356 | +52 | +4% | 73,800 |
| 2013/12/06 | 1,295 | 1,319 | 1,285 | 1,304 | +5 | +0.4% | 67,100 |
| 2013/12/05 | 1,315 | 1,323 | 1,298 | 1,299 | -22 | -1.7% | 54,700 |
| 2013/12/04 | 1,301 | 1,343 | 1,301 | 1,321 | -3 | -0.2% | 84,300 |
| 2013/12/03 | 1,324 | 1,350 | 1,315 | 1,324 | +19 | +1.5% | 95,600 |
| 2013/12/02 | 1,333 | 1,337 | 1,303 | 1,305 | -29 | -2.2% | 107,700 |
| 2013/11/29 | 1,367 | 1,371 | 1,331 | 1,334 | -27 | -2% | 65,500 |
| 2013/11/28 | 1,340 | 1,368 | 1,340 | 1,361 | +23 | +1.7% | 117,400 |
| 2013/11/27 | 1,319 | 1,350 | 1,307 | 1,338 | +18 | +1.4% | 116,400 |
| 2013/11/26 | 1,360 | 1,360 | 1,320 | 1,320 | -40 | -2.9% | 126,900 |
| 2013/11/25 | 1,354 | 1,375 | 1,341 | 1,360 | +6 | +0.4% | 86,600 |
| 2013/11/22 | 1,350 | 1,370 | 1,337 | 1,354 | -4 | -0.3% | 117,200 |
| 2013/11/21 | 1,312 | 1,359 | 1,300 | 1,358 | +46 | +3.5% | 123,000 |
| 2013/11/20 | 1,315 | 1,330 | 1,302 | 1,312 | -9 | -0.7% | 104,700 |
| 2013/11/19 | 1,300 | 1,334 | 1,297 | 1,321 | +19 | +1.5% | 144,700 |
| 2013/11/18 | 1,309 | 1,318 | 1,273 | 1,302 | -15 | -1.1% | 144,300 |
| 2013/11/15 | 1,317 | 1,351 | 1,313 | 1,317 | -9 | -0.7% | 113,600 |
| 2013/11/14 | 1,344 | 1,344 | 1,315 | 1,326 | -29 | -2.1% | 106,900 |
| 2013/11/13 | 1,315 | 1,379 | 1,315 | 1,355 | +61 | +4.7% | 187,500 |
| 2013/11/12 | 1,299 | 1,315 | 1,268 | 1,294 | -14 | -1.1% | 109,200 |
| 2013/11/11 | 1,299 | 1,360 | 1,294 | 1,308 | +24 | +1.9% | 154,900 |
| 2013/11/08 | 1,216 | 1,290 | 1,216 | 1,284 | +40 | +3.2% | 143,300 |
| 2013/11/07 | 1,236 | 1,250 | 1,180 | 1,244 | +36 | +3% | 199,500 |
1251～
1300
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 | 305,000円 | +1.5% | +15.3% | 5.57% | 11.07倍 | 1.72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 | 169,200円 | +4.7% | +15.0% | 3.84% | 10.41倍 | 1.69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 | 164,200円 | -5.2% | -16.6% | 3.59% | 13.87倍 | 2.92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 | 267,700円 | +11.4% | +5.9% | 2.05% | 19.72倍 | 4.06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 | 48,600円 | +12.0% | +45.9% | 2.62% | 13.09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
