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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 9,740 | 9,920 | 9,720 | 9,780 | +120 | +1.2% | 627,900 |
| 2022/05/17 | 9,560 | 9,680 | 9,470 | 9,660 | +110 | +1.2% | 450,600 |
| 2022/05/16 | 9,630 | 9,710 | 9,470 | 9,550 | +60 | +0.6% | 546,100 |
| 2022/05/13 | 9,350 | 9,570 | 9,320 | 9,490 | +180 | +1.9% | 672,900 |
| 2022/05/12 | 9,200 | 9,460 | 9,030 | 9,310 | +150 | +1.6% | 1,168,100 |
| 2022/05/11 | 9,180 | 9,190 | 8,900 | 9,160 | -130 | -1.4% | 1,167,300 |
| 2022/05/10 | 9,160 | 9,310 | 8,950 | 9,290 | +60 | +0.7% | 875,500 |
| 2022/05/09 | 9,250 | 9,350 | 9,190 | 9,230 | -210 | -2.2% | 774,200 |
| 2022/05/06 | 9,010 | 9,450 | 9,010 | 9,440 | +180 | +1.9% | 655,600 |
| 2022/05/02 | 9,390 | 9,420 | 9,180 | 9,260 | +100 | +1.1% | 713,200 |
| 2022/04/28 | 8,990 | 9,160 | 8,960 | 9,160 | +210 | +2.3% | 797,400 |
| 2022/04/27 | 8,900 | 8,960 | 8,740 | 8,950 | -170 | -1.9% | 684,300 |
| 2022/04/26 | 9,210 | 9,240 | 9,110 | 9,120 | +30 | +0.3% | 519,400 |
| 2022/04/25 | 9,110 | 9,130 | 9,010 | 9,090 | -200 | -2.2% | 606,900 |
| 2022/04/22 | 9,210 | 9,380 | 9,170 | 9,290 | +60 | +0.7% | 950,600 |
| 2022/04/21 | 8,930 | 9,260 | 8,920 | 9,230 | +310 | +3.5% | 658,400 |
| 2022/04/20 | 9,050 | 9,150 | 8,880 | 8,920 | +20 | +0.2% | 509,600 |
| 2022/04/19 | 8,890 | 8,930 | 8,770 | 8,900 | +210 | +2.4% | 560,000 |
| 2022/04/18 | 8,630 | 8,700 | 8,580 | 8,690 | -80 | -0.9% | 317,200 |
| 2022/04/15 | 8,700 | 8,780 | 8,650 | 8,770 | -180 | -2% | 390,500 |
| 2022/04/14 | 8,830 | 8,950 | 8,780 | 8,950 | +230 | +2.6% | 622,200 |
| 2022/04/13 | 8,550 | 8,750 | 8,540 | 8,720 | +200 | +2.3% | 612,400 |
| 2022/04/12 | 8,680 | 8,700 | 8,510 | 8,520 | -170 | -2% | 541,300 |
| 2022/04/11 | 8,640 | 8,760 | 8,570 | 8,690 | -80 | -0.9% | 406,500 |
| 2022/04/08 | 8,940 | 8,980 | 8,700 | 8,770 | -150 | -1.7% | 584,700 |
| 2022/04/07 | 8,950 | 8,980 | 8,840 | 8,920 | -290 | -3.1% | 637,600 |
| 2022/04/06 | 9,330 | 9,360 | 9,190 | 9,210 | -310 | -3.3% | 635,900 |
| 2022/04/05 | 9,630 | 9,680 | 9,450 | 9,520 | -20 | -0.2% | 589,200 |
| 2022/04/04 | 9,560 | 9,580 | 9,430 | 9,540 | -20 | -0.2% | 429,200 |
| 2022/04/01 | 9,440 | 9,620 | 9,380 | 9,560 | -30 | -0.3% | 556,200 |
| 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 |
751～
800
件表示中 / 3716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 | 161,300円 | -1.9% | - | 3.10% | 88.92倍 | 0.70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 |
| エプソン | 186,000円 | -3.2% | -24.7% | 3.98% | 14.54倍 | 0.74倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 127,400円 | -1.1% | +0.1% | 2.04% | 21.17倍 | 2.77倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ブラザー | 239,700円 | -0.2% | +0.4% | 4.17% | 11.11倍 | 0.88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 | 1,676,500円 | +0.8% | -13.5% | 2.92% | 20.26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 |
市場注目の銘柄
チャート関連のコラム
