ロームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 5,720 | 5,780 | 5,720 | 5,740 | +70 | +1.2% | 13,300 |
| 2010/06/17 | 5,680 | 5,720 | 5,640 | 5,670 | +50 | +0.9% | 3,600 |
| 2010/06/16 | 5,620 | 5,670 | 5,600 | 5,620 | +100 | +1.8% | 6,600 |
| 2010/06/15 | 5,480 | 5,530 | 5,460 | 5,520 | -10 | -0.2% | 5,300 |
| 2010/06/14 | 5,550 | 5,560 | 5,520 | 5,530 | +70 | +1.3% | 1,500 |
| 2010/06/11 | 5,510 | 5,540 | 5,460 | 5,460 | +90 | +1.7% | 106,400 |
| 2010/06/10 | 5,390 | 5,390 | 5,330 | 5,370 | -10 | -0.2% | 5,800 |
| 2010/06/09 | 5,470 | 5,470 | 5,320 | 5,380 | -70 | -1.3% | 6,300 |
| 2010/06/08 | 5,500 | 5,540 | 5,420 | 5,450 | -100 | -1.8% | 9,900 |
| 2010/06/07 | 5,740 | 5,740 | 5,500 | 5,550 | -240 | -4.1% | 7,900 |
| 2010/06/04 | 5,780 | 5,830 | 5,730 | 5,790 | -50 | -0.9% | 9,300 |
| 2010/06/03 | 5,730 | 5,850 | 5,700 | 5,840 | +210 | +3.7% | 8,000 |
| 2010/06/02 | 5,690 | 5,720 | 5,580 | 5,630 | -100 | -1.7% | 14,200 |
| 2010/06/01 | 5,810 | 5,860 | 5,730 | 5,730 | -90 | -1.5% | 5,900 |
| 2010/05/31 | 5,760 | 5,860 | 5,760 | 5,820 | -10 | -0.2% | 8,900 |
| 2010/05/28 | 5,850 | 5,950 | 5,790 | 5,830 | +80 | +1.4% | 9,600 |
| 2010/05/27 | 5,460 | 5,750 | 5,460 | 5,750 | +190 | +3.4% | 24,300 |
| 2010/05/26 | 5,680 | 5,740 | 5,470 | 5,560 | -50 | -0.9% | 22,500 |
| 2010/05/25 | 5,710 | 5,720 | 5,530 | 5,610 | -160 | -2.8% | 21,400 |
| 2010/05/24 | 5,850 | 5,880 | 5,750 | 5,770 | -50 | -0.9% | 16,400 |
| 2010/05/21 | 5,840 | 5,840 | 5,730 | 5,820 | -120 | -2% | 25,300 |
| 2010/05/20 | 6,070 | 6,080 | 5,900 | 5,940 | -110 | -1.8% | 5,400 |
| 2010/05/19 | 6,080 | 6,120 | 6,020 | 6,050 | -90 | -1.5% | 11,600 |
| 2010/05/18 | 6,210 | 6,270 | 6,110 | 6,140 | -40 | -0.6% | 3,300 |
| 2010/05/17 | 6,190 | 6,260 | 6,160 | 6,180 | -110 | -1.7% | 11,700 |
| 2010/05/14 | 6,350 | 6,420 | 6,290 | 6,290 | -170 | -2.6% | 21,800 |
| 2010/05/13 | 6,500 | 6,500 | 6,380 | 6,460 | +50 | +0.8% | 12,100 |
| 2010/05/12 | 6,620 | 6,650 | 6,330 | 6,410 | -210 | -3.2% | 14,200 |
| 2010/05/11 | 6,770 | 6,900 | 6,620 | 6,620 | -60 | -0.9% | 9,700 |
| 2010/05/10 | 6,480 | 6,720 | 6,400 | 6,680 | +180 | +2.8% | 7,600 |
| 2010/05/07 | 6,460 | 6,580 | 6,440 | 6,500 | -260 | -3.8% | 8,800 |
| 2010/05/06 | 6,840 | 6,850 | 6,740 | 6,760 | -250 | -3.6% | 12,900 |
| 2010/04/30 | 6,970 | 7,050 | 6,970 | 7,010 | +130 | +1.9% | 7,600 |
| 2010/04/28 | 6,840 | 6,920 | 6,840 | 6,880 | -140 | -2% | 20,800 |
| 2010/04/27 | 6,920 | 7,050 | 6,920 | 7,020 | +30 | +0.4% | 3,100 |
| 2010/04/26 | 6,950 | 7,010 | 6,950 | 6,990 | +140 | +2% | 11,600 |
| 2010/04/23 | 6,920 | 6,920 | 6,850 | 6,850 | -30 | -0.4% | 6,700 |
| 2010/04/22 | 6,960 | 6,960 | 6,860 | 6,880 | -170 | -2.4% | 15,300 |
| 2010/04/21 | 7,020 | 7,080 | 6,980 | 7,050 | +180 | +2.6% | 22,800 |
| 2010/04/20 | 6,870 | 7,020 | 6,840 | 6,870 | ±0 | ±0% | 5,600 |
| 2010/04/19 | 6,880 | 6,940 | 6,830 | 6,870 | -90 | -1.3% | 11,900 |
| 2010/04/16 | 7,110 | 7,110 | 6,950 | 6,960 | -150 | -2.1% | 13,300 |
| 2010/04/15 | 6,970 | 7,180 | 6,970 | 7,110 | +160 | +2.3% | 4,400 |
| 2010/04/14 | 6,890 | 6,980 | 6,880 | 6,950 | +80 | +1.2% | 28,000 |
| 2010/04/13 | 6,820 | 6,870 | 6,820 | 6,870 | -10 | -0.1% | 16,100 |
| 2010/04/12 | 6,970 | 7,010 | 6,870 | 6,880 | -70 | -1% | 24,800 |
| 2010/04/09 | 6,970 | 7,050 | 6,900 | 6,950 | -100 | -1.4% | 22,400 |
| 2010/04/08 | 7,150 | 7,150 | 7,050 | 7,050 | -120 | -1.7% | 15,000 |
| 2010/04/07 | 7,140 | 7,220 | 7,130 | 7,170 | -30 | -0.4% | 26,900 |
| 2010/04/06 | 7,260 | 7,330 | 7,180 | 7,200 | -10 | -0.1% | 19,500 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ローム」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 |
|---|---|---|---|---|---|---|---|---|
| ローム | 206,500円 | +2.6% | -74.0% | 2.42% | 56.94倍 | 0.82倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ＫＯＫＵＳＡＩ | 400,000円 | +20.3% | +47.9% | 0.80% | 32.13倍 | 4.97倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ホトニクス | 541,400円 | -4.7% | -33.2% | 1.40% | 28.52倍 | 2.53倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ソシオネクスト | 451,200円 | -9.6% | -27.3% | 1.11% | 41.35倍 | 6.15倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| リコー | 128,600円 | +6.4% | +7.0% | 2.95% | 16.07倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
