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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 2018/09/28 | 8,410 | 8,470 | 8,200 | 8,280 | +50 | +0.6% | 832,500 |
| 2018/09/27 | 8,420 | 8,450 | 8,160 | 8,230 | -330 | -3.9% | 1,150,600 |
| 2018/09/26 | 8,490 | 8,570 | 8,360 | 8,560 | +80 | +0.9% | 827,800 |
| 2018/09/25 | 8,410 | 8,580 | 8,380 | 8,480 | +60 | +0.7% | 817,000 |
| 2018/09/21 | 8,260 | 8,440 | 8,190 | 8,420 | +310 | +3.8% | 1,521,900 |
| 2018/09/20 | 8,140 | 8,180 | 8,060 | 8,110 | +30 | +0.4% | 687,500 |
| 2018/09/19 | 8,110 | 8,160 | 7,960 | 8,080 | +130 | +1.6% | 1,143,700 |
| 2018/09/18 | 7,820 | 7,990 | 7,720 | 7,950 | -50 | -0.6% | 1,442,400 |
| 2018/09/14 | 8,010 | 8,070 | 7,800 | 8,000 | +10 | +0.1% | 2,495,100 |
| 2018/09/13 | 7,950 | 8,230 | 7,830 | 7,990 | -410 | -4.9% | 2,378,200 |
| 2018/09/12 | 8,920 | 8,930 | 8,320 | 8,400 | -990 | -10.5% | 2,890,500 |
| 2018/09/11 | 9,400 | 9,440 | 9,290 | 9,390 | ±0 | ±0% | 416,900 |
| 2018/09/10 | 9,400 | 9,420 | 9,220 | 9,390 | -110 | -1.2% | 682,400 |
| 2018/09/07 | 9,500 | 9,550 | 9,340 | 9,500 | -290 | -3% | 816,500 |
| 2018/09/06 | 9,850 | 9,880 | 9,630 | 9,790 | -240 | -2.4% | 643,000 |
| 2018/09/05 | 10,140 | 10,220 | 10,010 | 10,030 | -70 | -0.7% | 510,900 |
| 2018/09/04 | 9,930 | 10,200 | 9,880 | 10,100 | +190 | +1.9% | 583,700 |
| 2018/09/03 | 10,010 | 10,080 | 9,830 | 9,910 | -120 | -1.2% | 412,200 |
| 2018/08/31 | 9,950 | 10,050 | 9,840 | 10,030 | -10 | -0.1% | 622,400 |
| 2018/08/30 | 9,980 | 10,140 | 9,950 | 10,040 | +210 | +2.1% | 894,700 |
1601～
1650
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
