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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,300 | 7,310 | 7,000 | 7,090 | -190 | -2.6% | 802,400 |
| 2018/12/10 | 7,230 | 7,300 | 7,140 | 7,280 | -250 | -3.3% | 792,400 |
| 2018/12/07 | 7,610 | 7,670 | 7,420 | 7,530 | +40 | +0.5% | 714,200 |
| 2018/12/06 | 7,880 | 7,890 | 7,250 | 7,490 | -540 | -6.7% | 2,082,200 |
| 2018/12/05 | 7,900 | 8,070 | 7,820 | 8,030 | -120 | -1.5% | 894,800 |
| 2018/12/04 | 8,340 | 8,390 | 8,140 | 8,150 | -200 | -2.4% | 700,600 |
| 2018/12/03 | 8,150 | 8,410 | 8,130 | 8,350 | +450 | +5.7% | 922,300 |
| 2018/11/30 | 8,010 | 8,040 | 7,840 | 7,900 | -50 | -0.6% | 711,400 |
| 2018/11/29 | 7,990 | 8,150 | 7,920 | 7,950 | +110 | +1.4% | 951,300 |
| 2018/11/28 | 7,870 | 7,880 | 7,700 | 7,840 | -10 | -0.1% | 708,200 |
| 2018/11/27 | 7,840 | 7,940 | 7,690 | 7,850 | +160 | +2.1% | 842,300 |
| 2018/11/26 | 7,580 | 7,820 | 7,540 | 7,690 | +150 | +2% | 711,900 |
| 2018/11/22 | 7,750 | 7,760 | 7,410 | 7,540 | -150 | -2% | 919,200 |
| 2018/11/21 | 7,530 | 7,830 | 7,510 | 7,690 | -40 | -0.5% | 990,700 |
| 2018/11/20 | 7,700 | 7,830 | 7,610 | 7,730 | -230 | -2.9% | 812,200 |
| 2018/11/19 | 7,690 | 8,000 | 7,690 | 7,960 | +260 | +3.4% | 662,000 |
| 2018/11/16 | 7,990 | 8,060 | 7,680 | 7,700 | -310 | -3.9% | 903,800 |
| 2018/11/15 | 7,780 | 8,040 | 7,710 | 8,010 | +180 | +2.3% | 833,200 |
| 2018/11/14 | 7,790 | 7,930 | 7,740 | 7,830 | +110 | +1.4% | 802,200 |
| 2018/11/13 | 7,620 | 7,780 | 7,560 | 7,720 | -420 | -5.2% | 1,426,500 |
| 2018/11/12 | 8,110 | 8,220 | 8,030 | 8,140 | -100 | -1.2% | 771,100 |
| 2018/11/09 | 8,360 | 8,470 | 8,190 | 8,240 | -120 | -1.4% | 624,500 |
| 2018/11/08 | 8,450 | 8,530 | 8,340 | 8,360 | +190 | +2.3% | 901,100 |
| 2018/11/07 | 8,320 | 8,420 | 8,120 | 8,170 | -120 | -1.4% | 741,900 |
| 2018/11/06 | 8,240 | 8,370 | 8,160 | 8,290 | -20 | -0.2% | 687,200 |
| 2018/11/05 | 8,120 | 8,500 | 8,100 | 8,310 | +60 | +0.7% | 1,166,500 |
| 2018/11/02 | 8,030 | 8,300 | 7,980 | 8,250 | +370 | +4.7% | 1,290,000 |
| 2018/11/01 | 7,820 | 8,040 | 7,760 | 7,880 | -60 | -0.8% | 1,408,700 |
| 2018/10/31 | 7,500 | 8,170 | 7,380 | 7,940 | +470 | +6.3% | 3,357,000 |
| 2018/10/30 | 6,500 | 7,520 | 6,470 | 7,470 | +950 | +14.6% | 2,545,200 |
| 2018/10/29 | 6,630 | 6,720 | 6,510 | 6,520 | -120 | -1.8% | 953,800 |
| 2018/10/26 | 6,740 | 6,800 | 6,600 | 6,640 | +20 | +0.3% | 1,082,500 |
| 2018/10/25 | 6,600 | 6,750 | 6,570 | 6,620 | -350 | -5% | 1,165,200 |
| 2018/10/24 | 7,160 | 7,170 | 6,900 | 6,970 | -210 | -2.9% | 1,436,700 |
| 2018/10/23 | 7,340 | 7,380 | 7,180 | 7,180 | -250 | -3.4% | 629,900 |
| 2018/10/22 | 7,160 | 7,500 | 7,140 | 7,430 | +50 | +0.7% | 734,500 |
| 2018/10/19 | 7,210 | 7,400 | 7,130 | 7,380 | -130 | -1.7% | 909,100 |
| 2018/10/18 | 7,700 | 7,710 | 7,480 | 7,510 | -170 | -2.2% | 545,500 |
| 2018/10/17 | 7,670 | 7,800 | 7,620 | 7,680 | +210 | +2.8% | 687,600 |
| 2018/10/16 | 7,480 | 7,520 | 7,370 | 7,470 | -10 | -0.1% | 550,900 |
| 2018/10/15 | 7,400 | 7,620 | 7,400 | 7,480 | +60 | +0.8% | 1,144,400 |
| 2018/10/12 | 7,120 | 7,540 | 7,100 | 7,420 | +210 | +2.9% | 1,622,600 |
| 2018/10/11 | 7,210 | 7,320 | 7,060 | 7,210 | -450 | -5.9% | 1,800,900 |
| 2018/10/10 | 7,740 | 7,810 | 7,600 | 7,660 | -70 | -0.9% | 1,082,200 |
| 2018/10/09 | 7,910 | 7,920 | 7,640 | 7,730 | -330 | -4.1% | 1,331,200 |
| 2018/10/05 | 8,100 | 8,180 | 7,990 | 8,060 | -150 | -1.8% | 1,032,000 |
| 2018/10/04 | 8,440 | 8,440 | 8,150 | 8,210 | -140 | -1.7% | 951,700 |
| 2018/10/03 | 8,470 | 8,520 | 8,330 | 8,350 | -100 | -1.2% | 492,000 |
| 2018/10/02 | 8,470 | 8,640 | 8,410 | 8,450 | +90 | +1.1% | 1,219,800 |
| 2018/10/01 | 8,290 | 8,430 | 8,250 | 8,360 | +80 | +1% | 653,100 |
1451～
1500
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
