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 |
|---|---|---|---|---|---|---|---|
| 2026/08/19 | 4,800 | 4,874 | 4,746 | 4,843 | -197 | -3.9% | 4,052,100 |
| 2026/08/18 | 5,290 | 5,375 | 5,040 | 5,040 | -199 | -3.8% | 3,307,200 |
| 2026/08/17 | 5,081 | 5,239 | 4,968 | 5,239 | +223 | +4.4% | 3,245,400 |
| 2026/08/14 | 5,126 | 5,166 | 4,958 | 5,016 | +130 | +2.7% | 5,574,600 |
| 2026/08/13 | 4,907 | 4,985 | 4,850 | 4,886 | +93 | +1.9% | 2,896,900 |
| 2026/08/12 | 4,780 | 4,881 | 4,686 | 4,793 | +83 | +1.8% | 3,299,600 |
| 2026/08/10 | 4,641 | 4,756 | 4,587 | 4,710 | +139 | +3% | 3,219,800 |
| 2026/08/07 | 4,670 | 4,697 | 4,427 | 4,571 | -29 | -0.6% | 3,320,700 |
| 2026/08/06 | 4,819 | 4,877 | 4,555 | 4,600 | -149 | -3.1% | 6,198,200 |
| 2026/08/05 | 4,623 | 4,799 | 4,610 | 4,749 | +224 | +5% | 6,291,300 |
| 2026/08/04 | 4,457 | 4,539 | 4,374 | 4,525 | +197 | +4.6% | 4,475,700 |
| 2026/08/03 | 4,275 | 4,416 | 4,211 | 4,328 | -3 | -0.1% | 5,063,700 |
| 2026/07/31 | 4,381 | 4,457 | 4,280 | 4,331 | +440 | +11.3% | 8,443,500 |
| 2026/07/30 | 3,916 | 4,065 | 3,775 | 3,891 | -34 | -0.9% | 7,377,900 |
| 2026/07/29 | 4,121 | 4,272 | 3,784 | 3,925 | -192 | -4.7% | 7,238,800 |
| 2026/07/28 | 4,430 | 4,431 | 4,074 | 4,117 | -511 | -11% | 5,791,100 |
| 2026/07/27 | 4,699 | 4,753 | 4,519 | 4,628 | -60 | -1.3% | 3,475,800 |
| 2026/07/24 | 4,845 | 4,875 | 4,614 | 4,688 | -175 | -3.6% | 3,868,000 |
| 2026/07/23 | 4,925 | 4,994 | 4,855 | 4,863 | +78 | +1.6% | 3,505,200 |
| 2026/07/22 | 4,978 | 5,018 | 4,785 | 4,785 | +51 | +1.1% | 5,297,800 |
| 2026/07/21 | 4,562 | 4,785 | 4,471 | 4,734 | +203 | +4.5% | 5,230,500 |
| 2026/07/17 | 4,753 | 4,759 | 4,372 | 4,531 | -468 | -9.4% | 6,309,700 |
| 2026/07/16 | 5,101 | 5,163 | 4,950 | 4,999 | -258 | -4.9% | 3,014,800 |
| 2026/07/15 | 5,261 | 5,335 | 5,121 | 5,257 | +49 | +0.9% | 3,500,900 |
| 2026/07/14 | 5,143 | 5,288 | 5,010 | 5,208 | -35 | -0.7% | 5,982,400 |
| 2026/07/13 | 5,600 | 5,768 | 5,204 | 5,243 | -357 | -6.4% | 4,810,400 |
| 2026/07/10 | 5,701 | 5,817 | 5,583 | 5,600 | +44 | +0.8% | 4,907,700 |
| 2026/07/09 | 5,395 | 5,672 | 5,367 | 5,556 | +224 | +4.2% | 6,657,000 |
| 2026/07/08 | 5,205 | 5,542 | 5,139 | 5,332 | -29 | -0.5% | 5,204,300 |
| 2026/07/07 | 5,703 | 5,787 | 5,303 | 5,361 | -421 | -7.3% | 5,552,600 |
| 2026/07/06 | 6,037 | 6,099 | 5,646 | 5,782 | -168 | -2.8% | 6,091,900 |
| 2026/07/03 | 5,299 | 5,950 | 5,206 | 5,950 | +739 | +14.2% | 10,113,300 |
| 2026/07/02 | 5,240 | 5,355 | 5,107 | 5,211 | -292 | -5.3% | 4,079,600 |
| 2026/07/01 | 5,551 | 5,657 | 5,493 | 5,503 | +119 | +2.2% | 4,047,900 |
| 2026/06/30 | 5,350 | 5,516 | 5,256 | 5,384 | +48 | +0.9% | 4,675,600 |
| 2026/06/29 | 5,439 | 5,439 | 5,144 | 5,336 | -6 | -0.1% | 3,736,100 |
| 2026/06/26 | 5,576 | 5,699 | 5,262 | 5,342 | -318 | -5.6% | 5,474,600 |
| 2026/06/25 | 5,610 | 5,813 | 5,543 | 5,660 | +382 | +7.2% | 6,856,700 |
| 2026/06/24 | 5,400 | 5,550 | 5,117 | 5,278 | -166 | -3% | 5,790,100 |
| 2026/06/23 | 5,675 | 5,835 | 5,423 | 5,444 | -238 | -4.2% | 5,525,900 |
| 2026/06/22 | 5,561 | 5,825 | 5,537 | 5,682 | +173 | +3.1% | 6,097,800 |
| 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 |
1～
50
件表示中 / 4008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 | 484,300円 | +6.0% | +87.3% | 1.03% | 64.47倍 | 2.47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 |
| スクリン | 1,318,000円 | +22.7% | +25.9% | 1.39% | 21.68倍 | 5.12倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 富士電機 | 1,350,500円 | +5.9% | +12.7% | 1.74% | 17.68倍 | 2.46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 |
| ＫＯＫＵＳＡＩ | 810,500円 | +44.6% | +92.2% | 0.80% | 34.06倍 | 8.62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 |
| ミネベアミツミ | 341,200円 | +1.5% | -10.3% | 1.76% | 15.75倍 | 1.52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
