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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
件表示中 / 3705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 | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 |
| ブラザー | 243,900円 | -0.2% | +0.4% | 4.10% | 11.34倍 | 0.90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 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28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 |
| 小糸製 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49倍 | 0.79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 | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
