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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,185.5 | 2,194 | 2,143.5 | 2,166.5 | -9.5 | -0.4% | 3,641,000 |
| 2024/06/25 | 2,166 | 2,178.5 | 2,153 | 2,176 | +9 | +0.4% | 2,388,900 |
| 2024/06/24 | 2,186 | 2,197.5 | 2,156.5 | 2,167 | -19 | -0.9% | 4,070,400 |
| 2024/06/21 | 2,220 | 2,222 | 2,186 | 2,186 | -39.5 | -1.8% | 4,866,300 |
| 2024/06/20 | 2,180 | 2,225.5 | 2,163 | 2,225.5 | +47 | +2.2% | 4,644,300 |
| 2024/06/19 | 2,160 | 2,180 | 2,139.5 | 2,178.5 | +11 | +0.5% | 3,716,500 |
| 2024/06/18 | 2,163.5 | 2,182.5 | 2,153 | 2,167.5 | +44 | +2.1% | 3,687,900 |
| 2024/06/17 | 2,127.5 | 2,134 | 2,104 | 2,123.5 | -12.5 | -0.6% | 2,867,100 |
| 2024/06/14 | 2,116 | 2,144.5 | 2,106 | 2,136 | +40.5 | +1.9% | 3,978,200 |
| 2024/06/13 | 2,150 | 2,150 | 2,084.5 | 2,095.5 | -6.5 | -0.3% | 3,710,600 |
| 2024/06/12 | 2,080 | 2,121.5 | 2,072 | 2,102 | +20.5 | +1% | 3,760,400 |
| 2024/06/11 | 2,074 | 2,090 | 2,062 | 2,081.5 | +29 | +1.4% | 3,518,400 |
| 2024/06/10 | 2,041 | 2,055 | 2,033 | 2,052.5 | +32 | +1.6% | 2,324,400 |
| 2024/06/07 | 2,020 | 2,038 | 2,001.5 | 2,020.5 | +8.5 | +0.4% | 2,849,100 |
| 2024/06/06 | 2,035 | 2,043 | 2,001.5 | 2,012 | -9.5 | -0.5% | 2,149,600 |
| 2024/06/05 | 2,017 | 2,046.5 | 2,006.5 | 2,021.5 | +7.5 | +0.4% | 2,692,400 |
| 2024/06/04 | 2,000 | 2,026.5 | 1,985.5 | 2,014 | -18.5 | -0.9% | 2,596,400 |
| 2024/06/03 | 2,033 | 2,050 | 2,023.5 | 2,032.5 | +4.5 | +0.2% | 2,111,400 |
| 2024/05/31 | 2,004 | 2,044 | 1,998.5 | 2,028 | +24 | +1.2% | 6,742,400 |
| 2024/05/30 | 1,980 | 2,009.5 | 1,968 | 2,004 | -16 | -0.8% | 4,377,300 |
| 2024/05/29 | 2,051 | 2,069 | 2,017 | 2,020 | -33.5 | -1.6% | 2,518,900 |
| 2024/05/28 | 2,067.5 | 2,079 | 2,045 | 2,053.5 | +6 | +0.3% | 2,300,200 |
| 2024/05/27 | 2,002.5 | 2,050.5 | 1,997.5 | 2,047.5 | +44.5 | +2.2% | 2,899,900 |
| 2024/05/24 | 2,000 | 2,025 | 1,988.5 | 2,003 | -20.5 | -1% | 2,469,000 |
| 2024/05/23 | 2,023.5 | 2,031.5 | 2,009.5 | 2,023.5 | +28 | +1.4% | 4,498,300 |
| 2024/05/22 | 1,990 | 2,003.5 | 1,967 | 1,995.5 | -3 | -0.2% | 4,001,300 |
| 2024/05/21 | 2,027 | 2,034 | 1,997 | 1,998.5 | -70.5 | -3.4% | 6,240,700 |
| 2024/05/20 | 2,046.5 | 2,073.5 | 2,035 | 2,069 | +22.5 | +1.1% | 2,930,200 |
| 2024/05/17 | 2,052 | 2,079.5 | 2,040.5 | 2,046.5 | -2 | -0.1% | 3,306,800 |
| 2024/05/16 | 2,120 | 2,128 | 2,032.5 | 2,048.5 | -70.5 | -3.3% | 5,171,400 |
| 2024/05/15 | 2,105 | 2,137.5 | 2,105 | 2,119 | +39.5 | +1.9% | 5,124,000 |
| 2024/05/14 | 2,060 | 2,101 | 2,058 | 2,079.5 | +14 | +0.7% | 5,113,300 |
| 2024/05/13 | 2,040 | 2,069 | 2,031.5 | 2,065.5 | +22 | +1.1% | 5,391,200 |
| 2024/05/10 | 2,020.5 | 2,066.5 | 2,016 | 2,043.5 | +29.5 | +1.5% | 9,037,800 |
| 2024/05/09 | 2,030 | 2,103 | 1,981 | 2,014 | -240.5 | -10.7% | 22,473,000 |
| 2024/05/08 | 2,248 | 2,279 | 2,243.5 | 2,254.5 | +27 | +1.2% | 5,078,000 |
| 2024/05/07 | 2,270 | 2,271 | 2,219 | 2,227.5 | -18.5 | -0.8% | 5,146,100 |
| 2024/05/02 | 2,280 | 2,281.5 | 2,229 | 2,246 | -59.5 | -2.6% | 4,739,500 |
| 2024/05/01 | 2,271.5 | 2,311.5 | 2,264 | 2,305.5 | +11 | +0.5% | 3,159,600 |
| 2024/04/30 | 2,308 | 2,313 | 2,278.5 | 2,294.5 | +31.5 | +1.4% | 3,949,000 |
| 2024/04/26 | 2,242.5 | 2,271.5 | 2,233.5 | 2,263 | +26 | +1.2% | 3,461,800 |
| 2024/04/25 | 2,225.5 | 2,262.5 | 2,218 | 2,237 | -7.5 | -0.3% | 4,862,100 |
| 2024/04/24 | 2,180 | 2,255 | 2,175.5 | 2,244.5 | +95 | +4.4% | 6,875,700 |
| 2024/04/23 | 2,185 | 2,205 | 2,135.5 | 2,149.5 | +7 | +0.3% | 3,554,300 |
| 2024/04/22 | 2,125.5 | 2,143 | 2,111.5 | 2,142.5 | +16.5 | +0.8% | 3,025,100 |
| 2024/04/19 | 2,170 | 2,177 | 2,105 | 2,126 | -74.5 | -3.4% | 5,785,600 |
| 2024/04/18 | 2,180 | 2,229 | 2,169 | 2,200.5 | +23 | +1.1% | 3,945,400 |
| 2024/04/17 | 2,207.5 | 2,222.5 | 2,174 | 2,177.5 | -2.5 | -0.1% | 3,893,700 |
| 2024/04/16 | 2,202.5 | 2,214 | 2,174 | 2,180 | -52.5 | -2.4% | 5,516,300 |
| 2024/04/15 | 2,232.5 | 2,234 | 2,198 | 2,232.5 | -18 | -0.8% | 4,332,900 |
101～
150
件表示中 / 3585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 | 144,600円 | -3.8% | - | 3.46% | - | 0.59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 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46倍 | 0.92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 | 180,500円 | +7.3% | -23.0% | 2.11% | 30.76倍 | 1.68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 | 219,500円 | +31.6% | +68.4% | 1.64% | 15.24倍 | 2.78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 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82倍 | 0.81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
