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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,349.5 | 1,375.5 | 1,322 | 1,338 | -71.5 | -5.1% | 5,057,200 |
| 2025/04/02 | 1,429 | 1,436.5 | 1,403 | 1,409.5 | -21.5 | -1.5% | 3,255,700 |
| 2025/04/01 | 1,440 | 1,475.5 | 1,428.5 | 1,431 | +2.5 | +0.2% | 3,768,300 |
| 2025/03/31 | 1,444 | 1,451.5 | 1,413.5 | 1,428.5 | -65.5 | -4.4% | 4,949,900 |
| 2025/03/28 | 1,505 | 1,517 | 1,486.5 | 1,494 | -50 | -3.2% | 3,085,200 |
| 2025/03/27 | 1,530 | 1,551 | 1,523.5 | 1,544 | -24 | -1.5% | 3,330,000 |
| 2025/03/26 | 1,585 | 1,589.5 | 1,568 | 1,568 | -24 | -1.5% | 2,881,800 |
| 2025/03/25 | 1,582 | 1,598 | 1,575 | 1,592 | +28.5 | +1.8% | 2,141,600 |
| 2025/03/24 | 1,560 | 1,572 | 1,552.5 | 1,563.5 | -6.5 | -0.4% | 1,683,800 |
| 2025/03/21 | 1,578 | 1,599.5 | 1,567.5 | 1,570 | -27 | -1.7% | 2,515,900 |
| 2025/03/19 | 1,611 | 1,634 | 1,590.5 | 1,597 | -27 | -1.7% | 2,129,400 |
| 2025/03/18 | 1,632 | 1,647.5 | 1,621 | 1,624 | +20.5 | +1.3% | 2,953,500 |
| 2025/03/17 | 1,562 | 1,612 | 1,561.5 | 1,603.5 | +54 | +3.5% | 3,252,400 |
| 2025/03/14 | 1,527.5 | 1,557.5 | 1,527.5 | 1,549.5 | +33 | +2.2% | 2,947,200 |
| 2025/03/13 | 1,555 | 1,570 | 1,516 | 1,516.5 | -24.5 | -1.6% | 2,685,600 |
| 2025/03/12 | 1,536 | 1,554 | 1,534.5 | 1,541 | -17 | -1.1% | 2,288,600 |
| 2025/03/11 | 1,555 | 1,559.5 | 1,518.5 | 1,558 | -12 | -0.8% | 2,872,300 |
| 2025/03/10 | 1,539 | 1,580.5 | 1,534 | 1,570 | +56.5 | +3.7% | 4,622,000 |
| 2025/03/07 | 1,511 | 1,522.5 | 1,502 | 1,513.5 | -30.5 | -2% | 2,695,000 |
| 2025/03/06 | 1,525 | 1,577 | 1,522.5 | 1,544 | +42.5 | +2.8% | 3,368,600 |
| 2025/03/05 | 1,489 | 1,510 | 1,462.5 | 1,501.5 | +33.5 | +2.3% | 2,742,900 |
| 2025/03/04 | 1,486 | 1,488.5 | 1,454 | 1,468 | -42.5 | -2.8% | 3,509,200 |
| 2025/03/03 | 1,497 | 1,513.5 | 1,490.5 | 1,510.5 | +21.5 | +1.4% | 2,585,900 |
| 2025/02/28 | 1,505 | 1,516.5 | 1,482.5 | 1,489 | -64 | -4.1% | 4,074,800 |
| 2025/02/27 | 1,555.5 | 1,570.5 | 1,542.5 | 1,553 | +3 | +0.2% | 2,290,300 |
| 2025/02/26 | 1,575 | 1,592 | 1,550 | 1,550 | -38.5 | -2.4% | 2,491,500 |
| 2025/02/25 | 1,582.5 | 1,603 | 1,566.5 | 1,588.5 | -48 | -2.9% | 4,656,600 |
| 2025/02/21 | 1,651 | 1,654 | 1,609 | 1,636.5 | -30.5 | -1.8% | 3,901,100 |
| 2025/02/20 | 1,595 | 1,684.5 | 1,592.5 | 1,667 | +63 | +3.9% | 6,140,400 |
| 2025/02/19 | 1,581 | 1,608.5 | 1,559.5 | 1,604 | +19 | +1.2% | 2,707,400 |
| 2025/02/18 | 1,592 | 1,600.5 | 1,580 | 1,585 | -11 | -0.7% | 1,630,200 |
| 2025/02/17 | 1,600 | 1,624 | 1,587.5 | 1,596 | +19 | +1.2% | 3,109,100 |
| 2025/02/14 | 1,575 | 1,594 | 1,572 | 1,577 | +2 | +0.1% | 2,484,700 |
| 2025/02/13 | 1,575 | 1,596 | 1,570 | 1,575 | +15 | +1% | 2,286,200 |
| 2025/02/12 | 1,571 | 1,580.5 | 1,544 | 1,560 | +2.5 | +0.2% | 2,980,700 |
| 2025/02/10 | 1,535 | 1,575.5 | 1,528 | 1,557.5 | +13 | +0.8% | 3,450,300 |
| 2025/02/07 | 1,525 | 1,557.5 | 1,514 | 1,544.5 | +24 | +1.6% | 3,377,900 |
| 2025/02/06 | 1,466 | 1,526 | 1,465 | 1,520.5 | +54 | +3.7% | 3,442,300 |
| 2025/02/05 | 1,510 | 1,511 | 1,461 | 1,466.5 | -24 | -1.6% | 3,261,600 |
| 2025/02/04 | 1,449 | 1,520.5 | 1,411 | 1,490.5 | +18 | +1.2% | 7,521,200 |
| 2025/02/03 | 1,460 | 1,503 | 1,458 | 1,472.5 | -15.5 | -1% | 5,138,600 |
| 2025/01/31 | 1,497.5 | 1,498 | 1,472.5 | 1,488 | -1 | -0.1% | 3,020,800 |
| 2025/01/30 | 1,500 | 1,508.5 | 1,481 | 1,489 | -16 | -1.1% | 2,356,800 |
| 2025/01/29 | 1,544.5 | 1,544.5 | 1,505 | 1,505 | -23.5 | -1.5% | 2,499,300 |
| 2025/01/28 | 1,498 | 1,544.5 | 1,491 | 1,528.5 | -0.5 | ±0% | 2,254,200 |
| 2025/01/27 | 1,547 | 1,551 | 1,524.5 | 1,529 | -1 | -0.1% | 1,991,200 |
| 2025/01/24 | 1,538 | 1,545 | 1,523.5 | 1,530 | -16.5 | -1.1% | 2,595,400 |
| 2025/01/23 | 1,530.5 | 1,546.5 | 1,521.5 | 1,546.5 | +26.5 | +1.7% | 3,473,700 |
| 2025/01/22 | 1,505 | 1,526.5 | 1,504.5 | 1,520 | +28.5 | +1.9% | 3,205,400 |
| 2025/01/21 | 1,484.5 | 1,497 | 1,461.5 | 1,491.5 | +7 | +0.5% | 2,839,100 |
1～
50
件表示中 / 3672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 | 133,800円 | -3.8% | - | 3.74% | - | 0.54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 |
| イビデン | 396,200円 | -0.1% | -21.8% | 1.01% | 22.13倍 | 1.13倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 229,000円 | +31.6% | +68.4% | 1.57% | 16.00倍 | 2.91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 |
| 小糸製 | 174,800円 | -4.0% | -27.3% | 3.20% | 16.00倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ホトニクス | 142,800円 | +7.3% | -23.0% | 2.66% | 23.63倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
