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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,990 | 4,090 | 3,990 | 4,090 | +100 | +2.5% | 41,000 |
| 2023/10/04 | 3,975 | 4,030 | 3,950 | 3,990 | -25 | -0.6% | 57,500 |
| 2023/10/03 | 4,105 | 4,120 | 3,990 | 4,015 | -115 | -2.8% | 64,900 |
| 2023/10/02 | 4,130 | 4,195 | 4,120 | 4,130 | +30 | +0.7% | 47,400 |
| 2023/09/29 | 4,140 | 4,140 | 4,090 | 4,100 | -60 | -1.4% | 38,800 |
| 2023/09/28 | 4,155 | 4,195 | 4,130 | 4,160 | -45 | -1.1% | 39,700 |
| 2023/09/27 | 4,165 | 4,215 | 4,140 | 4,205 | +20 | +0.5% | 39,400 |
| 2023/09/26 | 4,170 | 4,220 | 4,135 | 4,185 | +15 | +0.4% | 47,700 |
| 2023/09/25 | 4,255 | 4,265 | 4,165 | 4,170 | -65 | -1.5% | 61,800 |
| 2023/09/22 | 4,135 | 4,270 | 4,135 | 4,235 | +80 | +1.9% | 145,000 |
| 2023/09/21 | 4,110 | 4,185 | 4,110 | 4,155 | +35 | +0.8% | 96,900 |
| 2023/09/20 | 4,055 | 4,140 | 4,055 | 4,120 | +90 | +2.2% | 138,000 |
| 2023/09/19 | 3,990 | 4,040 | 3,965 | 4,030 | +70 | +1.8% | 61,800 |
| 2023/09/15 | 3,920 | 3,980 | 3,910 | 3,960 | +80 | +2.1% | 54,200 |
| 2023/09/14 | 3,830 | 3,890 | 3,830 | 3,880 | +40 | +1% | 29,000 |
| 2023/09/13 | 3,860 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 27,700 |
| 2023/09/12 | 3,830 | 3,870 | 3,830 | 3,850 | +30 | +0.8% | 26,000 |
| 2023/09/11 | 3,855 | 3,860 | 3,800 | 3,820 | +10 | +0.3% | 35,100 |
| 2023/09/08 | 3,880 | 3,910 | 3,800 | 3,810 | -120 | -3.1% | 103,500 |
| 2023/09/07 | 3,935 | 3,985 | 3,910 | 3,930 | -55 | -1.4% | 41,200 |
| 2023/09/06 | 4,030 | 4,040 | 3,985 | 3,985 | -30 | -0.7% | 27,400 |
| 2023/09/05 | 3,980 | 4,020 | 3,980 | 4,015 | +35 | +0.9% | 28,900 |
| 2023/09/04 | 3,950 | 4,020 | 3,945 | 3,980 | +75 | +1.9% | 55,200 |
| 2023/09/01 | 3,900 | 3,915 | 3,885 | 3,905 | +5 | +0.1% | 27,300 |
| 2023/08/31 | 3,880 | 3,920 | 3,875 | 3,900 | +10 | +0.3% | 31,500 |
| 2023/08/30 | 3,900 | 3,910 | 3,870 | 3,890 | +25 | +0.6% | 44,700 |
| 2023/08/29 | 3,880 | 3,895 | 3,850 | 3,865 | ±0 | ±0% | 37,300 |
| 2023/08/28 | 3,865 | 3,885 | 3,840 | 3,865 | +70 | +1.8% | 33,700 |
| 2023/08/25 | 3,810 | 3,820 | 3,780 | 3,795 | -55 | -1.4% | 33,500 |
| 2023/08/24 | 3,825 | 3,865 | 3,820 | 3,850 | +5 | +0.1% | 39,700 |
| 2023/08/23 | 3,800 | 3,850 | 3,770 | 3,845 | +60 | +1.6% | 33,700 |
| 2023/08/22 | 3,770 | 3,800 | 3,725 | 3,785 | +45 | +1.2% | 34,700 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,740 | -5 | -0.1% | 61,800 |
| 2023/08/18 | 3,620 | 3,745 | 3,620 | 3,745 | +80 | +2.2% | 75,600 |
| 2023/08/17 | 3,685 | 3,745 | 3,645 | 3,665 | -20 | -0.5% | 66,200 |
| 2023/08/16 | 3,780 | 3,780 | 3,680 | 3,685 | -110 | -2.9% | 117,700 |
| 2023/08/15 | 3,850 | 3,855 | 3,795 | 3,795 | -60 | -1.6% | 72,400 |
| 2023/08/14 | 3,935 | 3,965 | 3,845 | 3,855 | -85 | -2.2% | 70,300 |
| 2023/08/10 | 3,950 | 4,015 | 3,895 | 3,940 | +60 | +1.5% | 187,400 |
| 2023/08/09 | 3,830 | 3,880 | 3,820 | 3,880 | +85 | +2.2% | 78,800 |
| 2023/08/08 | 3,800 | 3,840 | 3,780 | 3,795 | +5 | +0.1% | 77,300 |
| 2023/08/07 | 3,750 | 3,790 | 3,715 | 3,790 | +25 | +0.7% | 87,800 |
| 2023/08/04 | 3,780 | 3,795 | 3,735 | 3,765 | -20 | -0.5% | 75,900 |
| 2023/08/03 | 3,980 | 3,985 | 3,765 | 3,785 | -240 | -6% | 239,500 |
| 2023/08/02 | 4,050 | 4,060 | 3,995 | 4,025 | -50 | -1.2% | 59,700 |
| 2023/08/01 | 4,070 | 4,105 | 4,055 | 4,075 | +25 | +0.6% | 37,000 |
| 2023/07/31 | 4,090 | 4,105 | 4,030 | 4,050 | +55 | +1.4% | 63,500 |
| 2023/07/28 | 4,025 | 4,075 | 3,970 | 3,995 | -80 | -2% | 126,700 |
| 2023/07/27 | 4,050 | 4,085 | 4,015 | 4,075 | ±0 | ±0% | 38,100 |
| 2023/07/26 | 4,090 | 4,095 | 4,050 | 4,075 | -25 | -0.6% | 27,500 |
151～
200
件表示中 / 1961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 | 417,500円 | -2.5% | +1.3% | 4.07% | 13.52倍 | 2.89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 |
| ヨネックス | 154,600円 | +8.2% | +2.5% | 1.29% | 14.38倍 | 2.20倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| フジシール | 232,300円 | +3.2% | +5.9% | 2.58% | 11.89倍 | 0.95倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| タカラスタン | 171,600円 | +1.9% | +14.9% | 3.26% | 12.09倍 | 0.63倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| 前田工繊 | 321,500円 | +8.6% | +15.1% | 1.24% | 16.07倍 | 2.36倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
