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 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 5,506 | 5,570 | 5,383 | 5,509 | +309 | +5.9% | 7,773,000 |
| 2026/06/18 | 5,086 | 5,333 | 5,070 | 5,200 | +62 | +1.2% | 4,409,500 |
| 2026/06/17 | 4,991 | 5,138 | 4,934 | 5,138 | +69 | +1.4% | 3,217,100 |
| 2026/06/16 | 5,295 | 5,299 | 5,000 | 5,069 | -188 | -3.6% | 5,087,700 |
| 2026/06/15 | 5,140 | 5,309 | 5,037 | 5,257 | +325 | +6.6% | 4,563,800 |
| 2026/06/12 | 4,901 | 5,021 | 4,827 | 4,932 | +218 | +4.6% | 5,818,000 |
| 2026/06/11 | 4,502 | 4,797 | 4,439 | 4,714 | -25 | -0.5% | 4,605,000 |
| 2026/06/10 | 4,999 | 5,192 | 4,663 | 4,739 | -503 | -9.6% | 8,676,900 |
| 2026/06/09 | 4,984 | 5,242 | 4,885 | 5,242 | +427 | +8.9% | 7,973,700 |
| 2026/06/08 | 4,760 | 4,997 | 4,755 | 4,815 | -455 | -8.6% | 5,610,300 |
| 2026/06/05 | 5,397 | 5,427 | 5,200 | 5,270 | -227 | -4.1% | 3,867,600 |
| 2026/06/04 | 5,416 | 5,516 | 5,291 | 5,497 | -119 | -2.1% | 6,286,500 |
| 2026/06/03 | 5,550 | 5,752 | 5,408 | 5,616 | +466 | +9% | 7,050,200 |
| 2026/06/02 | 5,172 | 5,253 | 4,817 | 5,150 | -32 | -0.6% | 5,816,000 |
| 2026/06/01 | 5,258 | 5,383 | 5,167 | 5,182 | -276 | -5.1% | 7,294,500 |
| 2026/05/29 | 5,250 | 5,550 | 5,236 | 5,458 | +380 | +7.5% | 7,891,900 |
| 2026/05/28 | 5,058 | 5,215 | 5,028 | 5,078 | -42 | -0.8% | 5,974,400 |
| 2026/05/27 | 5,226 | 5,288 | 5,023 | 5,120 | -16 | -0.3% | 6,217,500 |
| 2026/05/26 | 5,100 | 5,178 | 4,985 | 5,136 | +106 | +2.1% | 4,411,400 |
| 2026/05/25 | 4,735 | 5,099 | 4,720 | 5,030 | +435 | +9.5% | 6,649,400 |
| 2026/05/22 | 4,375 | 4,623 | 4,353 | 4,595 | +198 | +4.5% | 4,453,300 |
| 2026/05/21 | 4,255 | 4,450 | 4,255 | 4,397 | +212 | +5.1% | 5,207,800 |
| 2026/05/20 | 4,117 | 4,244 | 4,045 | 4,185 | +55 | +1.3% | 4,374,300 |
| 2026/05/19 | 4,124 | 4,174 | 4,058 | 4,130 | -15 | -0.4% | 4,664,800 |
| 2026/05/18 | 4,181 | 4,256 | 4,066 | 4,145 | -35 | -0.8% | 5,490,300 |
| 2026/05/15 | 4,443 | 4,528 | 4,162 | 4,180 | -177 | -4.1% | 6,322,400 |
| 2026/05/14 | 4,350 | 4,633 | 4,261 | 4,357 | +357 | +8.9% | 14,265,800 |
| 2026/05/13 | 3,715 | 4,058 | 3,705 | 4,000 | +33 | +0.8% | 9,478,000 |
| 2026/05/12 | 4,050 | 4,057 | 3,942 | 3,967 | -33 | -0.8% | 6,089,400 |
| 2026/05/11 | 3,926 | 4,059 | 3,920 | 4,000 | +101 | +2.6% | 6,816,600 |
| 2026/05/08 | 3,710 | 3,930 | 3,700 | 3,899 | +170 | +4.6% | 7,708,100 |
| 2026/05/07 | 3,696 | 3,799 | 3,680 | 3,729 | +242 | +6.9% | 9,880,000 |
| 2026/05/01 | 3,450 | 3,487 | 3,393 | 3,487 | +89 | +2.6% | 6,008,900 |
| 2026/04/30 | 3,450 | 3,473 | 3,377 | 3,398 | -33 | -1% | 4,916,400 |
| 2026/04/28 | 3,349 | 3,560 | 3,349 | 3,431 | +12 | +0.4% | 7,611,900 |
| 2026/04/27 | 3,160 | 3,515 | 3,160 | 3,419 | -346 | -9.2% | 13,890,300 |
| 2026/04/24 | 3,691 | 3,809 | 3,678 | 3,765 | +144 | +4% | 5,112,300 |
| 2026/04/23 | 3,672 | 3,743 | 3,595 | 3,621 | -70 | -1.9% | 3,220,600 |
| 2026/04/22 | 3,760 | 3,763 | 3,684 | 3,691 | -53 | -1.4% | 3,146,800 |
| 2026/04/21 | 3,801 | 3,805 | 3,691 | 3,744 | -67 | -1.8% | 3,043,900 |
| 2026/04/20 | 3,772 | 3,852 | 3,761 | 3,811 | +98 | +2.6% | 2,556,900 |
| 2026/04/17 | 3,715 | 3,727 | 3,680 | 3,713 | -37 | -1% | 2,359,400 |
| 2026/04/16 | 3,676 | 3,785 | 3,657 | 3,750 | +23 | +0.6% | 2,237,800 |
| 2026/04/15 | 3,760 | 3,827 | 3,695 | 3,727 | -24 | -0.6% | 2,571,400 |
| 2026/04/14 | 3,700 | 3,890 | 3,691 | 3,751 | +138 | +3.8% | 5,327,400 |
| 2026/04/13 | 3,651 | 3,659 | 3,592 | 3,613 | -38 | -1% | 2,340,000 |
| 2026/04/10 | 3,650 | 3,693 | 3,612 | 3,651 | +27 | +0.7% | 2,878,200 |
| 2026/04/09 | 3,659 | 3,669 | 3,613 | 3,624 | -6 | -0.2% | 3,245,800 |
| 2026/04/08 | 3,678 | 3,680 | 3,596 | 3,630 | +80 | +2.3% | 4,037,500 |
| 2026/04/07 | 3,600 | 3,613 | 3,496 | 3,550 | -61 | -1.7% | 2,373,300 |
1～
50
件表示中 / 3967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 | 550,900円 | +6.0% | +87.3% | 0.91% | 73.34倍 | 2.81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 |
| 太陽誘電 | 1,931,500円 | +8.1% | +11.9% | 0.47% | 134.19倍 | 7.01倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| ＫＯＫＵＳＡＩ | 1,016,500円 | +19.1% | +31.1% | 0.46% | 61.22倍 | 10.83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 |
| 富士電機 | 1,466,500円 | +3.9% | +2.6% | 1.60% | 20.39倍 | 2.68倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 462,800円 | +1.5% | -10.3% | 1.30% | 22.39倍 | 2.07倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
