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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,520 | 1,527.5 | 1,451.5 | 1,451.5 | -53.5 | -3.6% | 3,882,000 |
| 2025/05/22 | 1,375 | 1,521.5 | 1,364.5 | 1,505 | +104.5 | +7.5% | 7,250,600 |
| 2025/05/21 | 1,413 | 1,440 | 1,393 | 1,400.5 | -2 | -0.1% | 2,195,200 |
| 2025/05/20 | 1,405.5 | 1,414.5 | 1,390 | 1,402.5 | +7 | +0.5% | 1,836,900 |
| 2025/05/19 | 1,407.5 | 1,423.5 | 1,389 | 1,395.5 | -31.5 | -2.2% | 1,613,200 |
| 2025/05/16 | 1,419.5 | 1,432.5 | 1,389 | 1,427 | -2 | -0.1% | 2,083,900 |
| 2025/05/15 | 1,409.5 | 1,448.5 | 1,407.5 | 1,429 | +23.5 | +1.7% | 4,187,800 |
| 2025/05/14 | 1,377 | 1,422 | 1,356.5 | 1,405.5 | -17.5 | -1.2% | 5,697,900 |
| 2025/05/13 | 1,453 | 1,465.5 | 1,415.5 | 1,423 | +12 | +0.9% | 2,706,300 |
| 2025/05/12 | 1,380 | 1,423 | 1,379 | 1,411 | +48 | +3.5% | 3,464,300 |
| 2025/05/09 | 1,343 | 1,378 | 1,336.5 | 1,363 | +30.5 | +2.3% | 3,404,000 |
| 2025/05/08 | 1,360.5 | 1,366 | 1,318 | 1,332.5 | +16.5 | +1.3% | 3,806,800 |
| 2025/05/07 | 1,308 | 1,323.5 | 1,297.5 | 1,316 | -6.5 | -0.5% | 2,704,600 |
| 2025/05/02 | 1,314.5 | 1,336 | 1,308 | 1,322.5 | +8 | +0.6% | 1,935,100 |
| 2025/05/01 | 1,297.5 | 1,319 | 1,295.5 | 1,314.5 | +17 | +1.3% | 1,909,800 |
| 2025/04/30 | 1,287 | 1,297.5 | 1,272.5 | 1,297.5 | +5.5 | +0.4% | 1,923,200 |
| 2025/04/28 | 1,300 | 1,304 | 1,289.5 | 1,292 | -4 | -0.3% | 2,370,700 |
| 2025/04/25 | 1,263 | 1,297 | 1,260 | 1,296 | +63 | +5.1% | 3,411,600 |
| 2025/04/24 | 1,248 | 1,255 | 1,233 | 1,233 | ±0 | ±0% | 2,814,300 |
| 2025/04/23 | 1,242.5 | 1,249 | 1,216.5 | 1,233 | +20.5 | +1.7% | 2,817,600 |
| 2025/04/22 | 1,219.5 | 1,224 | 1,200 | 1,212.5 | -18 | -1.5% | 2,456,600 |
| 2025/04/21 | 1,240 | 1,244 | 1,220.5 | 1,230.5 | -18 | -1.4% | 1,273,700 |
| 2025/04/18 | 1,260 | 1,277 | 1,244 | 1,248.5 | -1.5 | -0.1% | 1,538,100 |
| 2025/04/17 | 1,225.5 | 1,250 | 1,199 | 1,250 | +13 | +1.1% | 2,608,100 |
| 2025/04/16 | 1,272.5 | 1,277.5 | 1,222.5 | 1,237 | -50.5 | -3.9% | 3,930,100 |
| 2025/04/15 | 1,278.5 | 1,304 | 1,278 | 1,287.5 | +4.5 | +0.4% | 2,908,700 |
| 2025/04/14 | 1,317 | 1,331 | 1,274.5 | 1,283 | -21.5 | -1.6% | 4,367,000 |
| 2025/04/11 | 1,152.5 | 1,316 | 1,152 | 1,304.5 | +99 | +8.2% | 9,246,400 |
| 2025/04/10 | 1,242 | 1,242 | 1,185 | 1,205.5 | +113.5 | +10.4% | 5,044,900 |
| 2025/04/09 | 1,100 | 1,107 | 1,069 | 1,092 | -56 | -4.9% | 6,861,900 |
| 2025/04/08 | 1,150 | 1,187.5 | 1,127 | 1,148 | +49 | +4.5% | 6,739,300 |
| 2025/04/07 | 1,111 | 1,130 | 1,091.5 | 1,099 | -125 | -10.2% | 6,303,100 |
| 2025/04/04 | 1,288 | 1,295.5 | 1,211 | 1,224 | -114 | -8.5% | 5,809,400 |
| 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 |
1～
50
件表示中 / 3705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 | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 |
| ブラザー | 243,900円 | -0.2% | +0.4% | 4.10% | 11.34倍 | 0.90倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| 小糸製 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49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 | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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
