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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 9,510 | 9,700 | 9,490 | 9,590 | -150 | -1.5% | 628,200 |
| 2022/03/30 | 9,760 | 9,820 | 9,630 | 9,740 | +60 | +0.6% | 677,400 |
| 2022/03/29 | 9,690 | 9,690 | 9,570 | 9,680 | +140 | +1.5% | 567,400 |
| 2022/03/28 | 9,550 | 9,600 | 9,420 | 9,540 | -20 | -0.2% | 408,400 |
| 2022/03/25 | 9,730 | 9,730 | 9,510 | 9,560 | +70 | +0.7% | 520,600 |
| 2022/03/24 | 9,200 | 9,490 | 9,180 | 9,490 | +60 | +0.6% | 541,400 |
| 2022/03/23 | 9,260 | 9,430 | 9,260 | 9,430 | +320 | +3.5% | 599,900 |
| 2022/03/22 | 9,140 | 9,140 | 9,050 | 9,110 | +10 | +0.1% | 447,100 |
| 2022/03/18 | 9,000 | 9,110 | 9,000 | 9,100 | +70 | +0.8% | 610,900 |
| 2022/03/17 | 8,950 | 9,060 | 8,860 | 9,030 | +380 | +4.4% | 820,300 |
| 2022/03/16 | 8,720 | 8,730 | 8,590 | 8,650 | +120 | +1.4% | 653,500 |
| 2022/03/15 | 8,430 | 8,620 | 8,410 | 8,530 | +70 | +0.8% | 464,000 |
| 2022/03/14 | 8,420 | 8,580 | 8,420 | 8,460 | +60 | +0.7% | 484,000 |
| 2022/03/11 | 8,360 | 8,430 | 8,300 | 8,400 | -150 | -1.8% | 859,500 |
| 2022/03/10 | 8,560 | 8,630 | 8,500 | 8,550 | +290 | +3.5% | 679,900 |
| 2022/03/09 | 8,360 | 8,440 | 8,180 | 8,260 | +120 | +1.5% | 904,300 |
| 2022/03/08 | 7,970 | 8,330 | 7,960 | 8,140 | -130 | -1.6% | 1,277,700 |
| 2022/03/07 | 8,440 | 8,480 | 8,140 | 8,270 | -410 | -4.7% | 1,170,100 |
| 2022/03/04 | 8,800 | 8,810 | 8,550 | 8,680 | -210 | -2.4% | 1,012,100 |
| 2022/03/03 | 8,970 | 9,030 | 8,840 | 8,890 | -10 | -0.1% | 479,100 |
| 2022/03/02 | 8,840 | 8,950 | 8,830 | 8,900 | -150 | -1.7% | 505,700 |
| 2022/03/01 | 9,140 | 9,180 | 9,050 | 9,050 | +20 | +0.2% | 529,000 |
| 2022/02/28 | 9,010 | 9,090 | 8,920 | 9,030 | +10 | +0.1% | 759,200 |
| 2022/02/25 | 8,840 | 9,060 | 8,780 | 9,020 | +350 | +4% | 982,300 |
| 2022/02/24 | 8,870 | 8,900 | 8,580 | 8,670 | -300 | -3.3% | 1,556,700 |
| 2022/02/22 | 8,960 | 9,040 | 8,880 | 8,970 | -240 | -2.6% | 1,028,600 |
| 2022/02/21 | 9,090 | 9,250 | 8,980 | 9,210 | -220 | -2.3% | 887,400 |
| 2022/02/18 | 9,380 | 9,510 | 9,300 | 9,430 | -100 | -1% | 490,700 |
| 2022/02/17 | 9,550 | 9,630 | 9,450 | 9,530 | -30 | -0.3% | 561,200 |
| 2022/02/16 | 9,610 | 9,660 | 9,540 | 9,560 | +250 | +2.7% | 592,900 |
| 2022/02/15 | 9,450 | 9,450 | 9,240 | 9,310 | -50 | -0.5% | 601,400 |
| 2022/02/14 | 9,300 | 9,390 | 9,220 | 9,360 | -210 | -2.2% | 672,400 |
| 2022/02/10 | 9,720 | 9,770 | 9,520 | 9,570 | +90 | +0.9% | 907,700 |
| 2022/02/09 | 9,410 | 9,480 | 9,260 | 9,480 | +210 | +2.3% | 838,000 |
| 2022/02/08 | 9,260 | 9,430 | 9,250 | 9,270 | +90 | +1% | 704,900 |
| 2022/02/07 | 9,210 | 9,230 | 9,040 | 9,180 | -160 | -1.7% | 772,400 |
| 2022/02/04 | 9,340 | 9,440 | 9,200 | 9,340 | -150 | -1.6% | 1,499,000 |
| 2022/02/03 | 9,790 | 9,820 | 9,310 | 9,490 | -380 | -3.9% | 1,439,300 |
| 2022/02/02 | 9,990 | 10,030 | 9,580 | 9,870 | +70 | +0.7% | 1,507,400 |
| 2022/02/01 | 10,000 | 10,020 | 9,660 | 9,800 | +280 | +2.9% | 1,423,000 |
| 2022/01/31 | 9,100 | 9,560 | 9,070 | 9,520 | +270 | +2.9% | 968,400 |
| 2022/01/28 | 9,180 | 9,320 | 8,950 | 9,250 | +160 | +1.8% | 1,225,600 |
| 2022/01/27 | 9,590 | 9,600 | 9,090 | 9,090 | -380 | -4% | 1,253,500 |
| 2022/01/26 | 9,450 | 9,540 | 9,280 | 9,470 | -130 | -1.4% | 1,609,600 |
| 2022/01/25 | 9,980 | 10,050 | 9,530 | 9,600 | -390 | -3.9% | 1,090,100 |
| 2022/01/24 | 9,810 | 10,000 | 9,670 | 9,990 | +50 | +0.5% | 662,800 |
| 2022/01/21 | 9,930 | 9,980 | 9,710 | 9,940 | -190 | -1.9% | 795,900 |
| 2022/01/20 | 9,970 | 10,190 | 9,900 | 10,130 | +20 | +0.2% | 860,700 |
| 2022/01/19 | 10,290 | 10,340 | 10,100 | 10,110 | -480 | -4.5% | 802,900 |
| 2022/01/18 | 10,910 | 10,980 | 10,560 | 10,590 | -350 | -3.2% | 756,200 |
651～
700
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
