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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,452 | 1,456 | 1,410 | 1,414 | -32.5 | -2.2% | 5,106,200 |
| 2024/11/21 | 1,434.5 | 1,446.5 | 1,422 | 1,446.5 | -2 | -0.1% | 4,572,300 |
| 2024/11/20 | 1,450 | 1,471 | 1,434.5 | 1,448.5 | -10.5 | -0.7% | 4,455,700 |
| 2024/11/19 | 1,450.5 | 1,475 | 1,426.5 | 1,459 | +10.5 | +0.7% | 5,715,000 |
| 2024/11/18 | 1,413 | 1,449.5 | 1,412 | 1,448.5 | +9 | +0.6% | 4,989,500 |
| 2024/11/15 | 1,444 | 1,461 | 1,418 | 1,439.5 | -6.5 | -0.4% | 6,266,200 |
| 2024/11/14 | 1,516.5 | 1,518 | 1,444 | 1,446 | -58 | -3.9% | 6,495,600 |
| 2024/11/13 | 1,529 | 1,534.5 | 1,504 | 1,504 | -22 | -1.4% | 3,949,900 |
| 2024/11/12 | 1,535.5 | 1,550 | 1,503.5 | 1,526 | -19.5 | -1.3% | 6,031,900 |
| 2024/11/11 | 1,564.5 | 1,569.5 | 1,525 | 1,545.5 | -18 | -1.2% | 6,464,200 |
| 2024/11/08 | 1,540 | 1,620 | 1,493.5 | 1,563.5 | -156.5 | -9.1% | 14,908,400 |
| 2024/11/07 | 1,687.5 | 1,732 | 1,666 | 1,720 | +17 | +1% | 7,779,200 |
| 2024/11/06 | 1,669.5 | 1,726 | 1,660 | 1,703 | +33.5 | +2% | 5,512,900 |
| 2024/11/05 | 1,660 | 1,684.5 | 1,646 | 1,669.5 | +17.5 | +1.1% | 4,514,000 |
| 2024/11/01 | 1,651 | 1,682 | 1,647 | 1,652 | -64.5 | -3.8% | 4,857,100 |
| 2024/10/31 | 1,732.5 | 1,738 | 1,696 | 1,716.5 | -30.5 | -1.7% | 4,984,000 |
| 2024/10/30 | 1,741.5 | 1,769.5 | 1,730 | 1,747 | +7 | +0.4% | 5,125,700 |
| 2024/10/29 | 1,708.5 | 1,745 | 1,695 | 1,740 | +29.5 | +1.7% | 2,936,700 |
| 2024/10/28 | 1,685 | 1,728.5 | 1,671.5 | 1,710.5 | +24.5 | +1.5% | 2,610,400 |
| 2024/10/25 | 1,692.5 | 1,695 | 1,659 | 1,686 | +1.5 | +0.1% | 2,833,500 |
| 2024/10/24 | 1,660 | 1,688 | 1,649 | 1,684.5 | +10.5 | +0.6% | 3,329,600 |
| 2024/10/23 | 1,685 | 1,718 | 1,665 | 1,674 | +26 | +1.6% | 3,927,500 |
| 2024/10/22 | 1,695.5 | 1,696 | 1,645.5 | 1,648 | -62 | -3.6% | 3,327,200 |
| 2024/10/21 | 1,710 | 1,715.5 | 1,683.5 | 1,710 | +10.5 | +0.6% | 2,284,400 |
| 2024/10/18 | 1,711.5 | 1,715 | 1,688.5 | 1,699.5 | -13 | -0.8% | 1,904,200 |
| 2024/10/17 | 1,711 | 1,739.5 | 1,707.5 | 1,712.5 | -21.5 | -1.2% | 2,364,000 |
| 2024/10/16 | 1,682 | 1,750 | 1,682 | 1,734 | -0.5 | ±0% | 4,612,600 |
| 2024/10/15 | 1,735 | 1,753 | 1,721 | 1,734.5 | +13 | +0.8% | 2,882,100 |
| 2024/10/11 | 1,741.5 | 1,751 | 1,713.5 | 1,721.5 | -33.5 | -1.9% | 3,498,300 |
| 2024/10/10 | 1,776.5 | 1,782.5 | 1,754.5 | 1,755 | -4 | -0.2% | 3,083,900 |
| 2024/10/09 | 1,793 | 1,795.5 | 1,742 | 1,759 | -28 | -1.6% | 5,401,700 |
| 2024/10/08 | 1,818 | 1,826 | 1,787 | 1,787 | -63.5 | -3.4% | 4,265,000 |
| 2024/10/07 | 1,866.5 | 1,885.5 | 1,834 | 1,850.5 | +6.5 | +0.4% | 6,303,600 |
| 2024/10/04 | 1,850 | 1,864.5 | 1,824 | 1,844 | +8 | +0.4% | 6,102,400 |
| 2024/10/03 | 1,786 | 1,838.5 | 1,779 | 1,836 | +105.5 | +6.1% | 10,010,700 |
| 2024/10/02 | 1,686 | 1,734 | 1,672 | 1,730.5 | +15.5 | +0.9% | 6,180,100 |
| 2024/10/01 | 1,726 | 1,741 | 1,686 | 1,715 | +109 | +6.8% | 11,129,600 |
| 2024/09/30 | 1,590.5 | 1,639 | 1,587 | 1,606 | -58.5 | -3.5% | 4,942,500 |
| 2024/09/27 | 1,637 | 1,676 | 1,632.5 | 1,664.5 | +34.5 | +2.1% | 5,095,500 |
| 2024/09/26 | 1,618 | 1,630 | 1,594.5 | 1,630 | +34.5 | +2.2% | 4,925,100 |
| 2024/09/25 | 1,569 | 1,625.5 | 1,558 | 1,595.5 | +40.5 | +2.6% | 4,566,200 |
| 2024/09/24 | 1,590 | 1,591 | 1,545 | 1,555 | -28.5 | -1.8% | 4,971,100 |
| 2024/09/20 | 1,569.5 | 1,600 | 1,569 | 1,583.5 | +52 | +3.4% | 5,963,800 |
| 2024/09/19 | 1,556 | 1,565.5 | 1,531.5 | 1,531.5 | -11 | -0.7% | 4,411,000 |
| 2024/09/18 | 1,526.5 | 1,552 | 1,511 | 1,542.5 | +45.5 | +3% | 4,726,600 |
| 2024/09/17 | 1,499 | 1,515 | 1,478.5 | 1,497 | +16 | +1.1% | 5,412,300 |
| 2024/09/13 | 1,500 | 1,509 | 1,478.5 | 1,481 | -21.5 | -1.4% | 4,532,500 |
| 2024/09/12 | 1,543.5 | 1,553 | 1,502 | 1,502.5 | +0.5 | ±0% | 4,438,400 |
| 2024/09/11 | 1,535 | 1,539 | 1,492 | 1,502 | -32 | -2.1% | 6,288,600 |
| 2024/09/10 | 1,585 | 1,587.5 | 1,534 | 1,534 | -41 | -2.6% | 4,775,400 |
1～
50
件表示中 / 3586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 | 141,400円 | -3.8% | - | 3.54% | - | 0.58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 |
| 小糸製 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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 |
| ＫＯＫＵＳＡＩ | 221,000円 | +31.6% | +68.4% | 1.63% | 15.35倍 | 2.79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 |
| スタンレ電 | 259,900円 | +5.8% | +16.9% | 2.46% | 12.98倍 | 0.82倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
