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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 4,300 | 4,335 | 4,215 | 4,330 | +30 | +0.7% | 68,600 |
| 2023/10/30 | 4,300 | 4,315 | 4,255 | 4,300 | ±0 | ±0% | 48,400 |
| 2023/10/27 | 4,275 | 4,340 | 4,270 | 4,300 | +50 | +1.2% | 75,300 |
| 2023/10/26 | 4,235 | 4,270 | 4,195 | 4,250 | +20 | +0.5% | 37,700 |
| 2023/10/25 | 4,195 | 4,275 | 4,185 | 4,230 | +35 | +0.8% | 48,200 |
| 2023/10/24 | 4,175 | 4,200 | 4,085 | 4,195 | +30 | +0.7% | 37,400 |
| 2023/10/23 | 4,170 | 4,195 | 4,140 | 4,165 | -20 | -0.5% | 36,100 |
| 2023/10/20 | 4,190 | 4,200 | 4,150 | 4,185 | +20 | +0.5% | 21,700 |
| 2023/10/19 | 4,140 | 4,190 | 4,140 | 4,165 | -40 | -1% | 21,600 |
| 2023/10/18 | 4,175 | 4,210 | 4,165 | 4,205 | +30 | +0.7% | 27,700 |
| 2023/10/17 | 4,195 | 4,210 | 4,165 | 4,175 | +40 | +1% | 17,100 |
| 2023/10/16 | 4,160 | 4,180 | 4,125 | 4,135 | -40 | -1% | 34,200 |
| 2023/10/13 | 4,185 | 4,205 | 4,150 | 4,175 | -75 | -1.8% | 39,500 |
| 2023/10/12 | 4,170 | 4,250 | 4,130 | 4,250 | +120 | +2.9% | 41,300 |
| 2023/10/11 | 4,215 | 4,220 | 4,115 | 4,130 | -75 | -1.8% | 53,000 |
| 2023/10/10 | 4,160 | 4,220 | 4,155 | 4,205 | +110 | +2.7% | 36,100 |
| 2023/10/06 | 4,130 | 4,135 | 4,080 | 4,095 | +5 | +0.1% | 28,400 |
| 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 |
351～
400
件表示中 / 2178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 | 284,900円 | +1.5% | +15.3% | 5.97% | 10.34倍 | 1.61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 |
| ＭＴＧ | 254,500円 | +22.5% | +90.4% | 0.59% | 22.19倍 | 2.25倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ＳＨＯＥＩ | 150,900円 | -5.2% | -16.6% | 3.91% | 12.75倍 | 2.69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 | 146,700円 | +4.7% | +15.0% | 4.43% | 9.02倍 | 1.47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 |
| 広済堂ＨＤ | 46,800円 | +12.0% | +45.9% | 2.72% | 12.61倍 | 1.38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
