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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,484.5 | 1,497 | 1,461.5 | 1,491.5 | +7 | +0.5% | 2,839,100 |
| 2025/01/20 | 1,430 | 1,494 | 1,425 | 1,484.5 | +66.5 | +4.7% | 5,220,100 |
| 2025/01/17 | 1,413 | 1,422 | 1,381.5 | 1,418 | +5 | +0.4% | 4,267,500 |
| 2025/01/16 | 1,451.5 | 1,454.5 | 1,407 | 1,413 | -16 | -1.1% | 2,414,200 |
| 2025/01/15 | 1,425.5 | 1,433 | 1,405 | 1,429 | +8 | +0.6% | 3,050,200 |
| 2025/01/14 | 1,455.5 | 1,456.5 | 1,409 | 1,421 | -47.5 | -3.2% | 4,393,800 |
| 2025/01/10 | 1,485 | 1,493 | 1,461 | 1,468.5 | -27 | -1.8% | 2,699,100 |
| 2025/01/09 | 1,532 | 1,534.5 | 1,480 | 1,495.5 | -64 | -4.1% | 4,527,700 |
| 2025/01/08 | 1,546.5 | 1,569 | 1,536 | 1,559.5 | -5 | -0.3% | 3,206,500 |
| 2025/01/07 | 1,530 | 1,581 | 1,513.5 | 1,564.5 | +63 | +4.2% | 5,277,400 |
| 2025/01/06 | 1,490 | 1,508 | 1,476.5 | 1,501.5 | +16 | +1.1% | 3,511,100 |
| 2024/12/30 | 1,478 | 1,488.5 | 1,471.5 | 1,485.5 | -4.5 | -0.3% | 1,890,200 |
| 2024/12/27 | 1,449 | 1,490 | 1,447 | 1,490 | +55.5 | +3.9% | 3,681,200 |
| 2024/12/26 | 1,431 | 1,444 | 1,430 | 1,434.5 | +3.5 | +0.2% | 2,288,700 |
| 2024/12/25 | 1,437 | 1,440.5 | 1,420 | 1,431 | -5 | -0.3% | 2,092,800 |
| 2024/12/24 | 1,431 | 1,458 | 1,423.5 | 1,436 | +11.5 | +0.8% | 3,038,400 |
| 2024/12/23 | 1,416 | 1,428 | 1,402 | 1,424.5 | +15.5 | +1.1% | 3,341,700 |
| 2024/12/20 | 1,412 | 1,434.5 | 1,400 | 1,409 | -10.5 | -0.7% | 4,251,500 |
| 2024/12/19 | 1,410 | 1,429.5 | 1,398.5 | 1,419.5 | -15.5 | -1.1% | 3,123,500 |
| 2024/12/18 | 1,386.5 | 1,450 | 1,386.5 | 1,435 | +55.5 | +4% | 6,228,300 |
| 2024/12/17 | 1,380.5 | 1,392 | 1,367 | 1,379.5 | -3.5 | -0.3% | 3,059,500 |
| 2024/12/16 | 1,420 | 1,421.5 | 1,381 | 1,383 | -33 | -2.3% | 3,813,100 |
| 2024/12/13 | 1,427 | 1,435 | 1,408.5 | 1,416 | -28 | -1.9% | 2,978,000 |
| 2024/12/12 | 1,460 | 1,465 | 1,444 | 1,444 | -2.5 | -0.2% | 2,558,200 |
| 2024/12/11 | 1,457 | 1,464 | 1,437 | 1,446.5 | -13.5 | -0.9% | 2,768,200 |
| 2024/12/10 | 1,430 | 1,462 | 1,423 | 1,460 | +44.5 | +3.1% | 6,136,700 |
| 2024/12/09 | 1,392 | 1,419.5 | 1,386.5 | 1,415.5 | +31.5 | +2.3% | 3,699,100 |
| 2024/12/06 | 1,395 | 1,404 | 1,380.5 | 1,384 | -10.5 | -0.8% | 2,925,600 |
| 2024/12/05 | 1,400 | 1,409 | 1,385.5 | 1,394.5 | -12 | -0.9% | 3,394,600 |
| 2024/12/04 | 1,412 | 1,433 | 1,387.5 | 1,406.5 | -8.5 | -0.6% | 4,880,600 |
| 2024/12/03 | 1,406 | 1,427 | 1,404 | 1,415 | +2.5 | +0.2% | 4,830,200 |
| 2024/12/02 | 1,416 | 1,423.5 | 1,397 | 1,412.5 | +7.5 | +0.5% | 4,909,700 |
| 2024/11/29 | 1,440.5 | 1,444.5 | 1,404.5 | 1,405 | -35 | -2.4% | 2,942,000 |
| 2024/11/28 | 1,408 | 1,448.5 | 1,403.5 | 1,440 | +17 | +1.2% | 3,922,900 |
| 2024/11/27 | 1,423 | 1,441.5 | 1,418 | 1,423 | -7 | -0.5% | 4,495,800 |
| 2024/11/26 | 1,482 | 1,485 | 1,422.5 | 1,430 | -51.5 | -3.5% | 4,695,700 |
| 2024/11/25 | 1,428.5 | 1,481.5 | 1,414.5 | 1,481.5 | +67.5 | +4.8% | 21,699,300 |
| 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 |
51～
100
件表示中 / 3673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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 |
| ホトニクス | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 |
| スタンレ電 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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
