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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| ミネベアミツミ | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
