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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 9,600 | 9,600 | 9,400 | 9,430 | -100 | -1% | 590,900 |
| 2017/09/20 | 9,430 | 9,620 | 9,430 | 9,530 | +130 | +1.4% | 1,030,900 |
| 2017/09/19 | 9,310 | 9,450 | 9,220 | 9,400 | +210 | +2.3% | 967,900 |
| 2017/09/15 | 9,040 | 9,200 | 8,980 | 9,190 | +120 | +1.3% | 632,400 |
| 2017/09/14 | 9,000 | 9,120 | 8,990 | 9,070 | +100 | +1.1% | 695,800 |
| 2017/09/13 | 8,930 | 9,030 | 8,890 | 8,970 | +140 | +1.6% | 556,800 |
| 2017/09/12 | 8,860 | 8,920 | 8,770 | 8,830 | +30 | +0.3% | 460,900 |
| 2017/09/11 | 8,370 | 8,820 | 8,330 | 8,800 | +580 | +7.1% | 1,253,100 |
| 2017/09/08 | 8,170 | 8,300 | 8,170 | 8,220 | -30 | -0.4% | 439,500 |
| 2017/09/07 | 8,230 | 8,350 | 8,150 | 8,250 | +60 | +0.7% | 598,100 |
| 2017/09/06 | 8,120 | 8,240 | 8,020 | 8,190 | -80 | -1% | 685,100 |
| 2017/09/05 | 8,400 | 8,410 | 8,240 | 8,270 | -140 | -1.7% | 548,600 |
| 2017/09/04 | 8,500 | 8,510 | 8,370 | 8,410 | -160 | -1.9% | 379,900 |
| 2017/09/01 | 8,610 | 8,650 | 8,520 | 8,570 | +10 | +0.1% | 446,900 |
| 2017/08/31 | 8,570 | 8,590 | 8,480 | 8,560 | +30 | +0.4% | 590,600 |
| 2017/08/30 | 8,670 | 8,670 | 8,520 | 8,530 | -120 | -1.4% | 540,300 |
| 2017/08/29 | 8,600 | 8,720 | 8,560 | 8,650 | -20 | -0.2% | 571,200 |
| 2017/08/28 | 8,720 | 8,730 | 8,620 | 8,670 | -70 | -0.8% | 484,000 |
| 2017/08/25 | 8,670 | 8,780 | 8,650 | 8,740 | +90 | +1% | 605,100 |
| 2017/08/24 | 8,680 | 8,720 | 8,620 | 8,650 | +60 | +0.7% | 532,500 |
| 2017/08/23 | 8,670 | 8,690 | 8,520 | 8,590 | +50 | +0.6% | 600,800 |
| 2017/08/22 | 8,480 | 8,560 | 8,460 | 8,540 | +40 | +0.5% | 401,400 |
| 2017/08/21 | 8,510 | 8,560 | 8,410 | 8,500 | +50 | +0.6% | 517,100 |
| 2017/08/18 | 8,300 | 8,490 | 8,270 | 8,450 | +40 | +0.5% | 747,600 |
| 2017/08/17 | 8,370 | 8,500 | 8,370 | 8,410 | -40 | -0.5% | 528,900 |
| 2017/08/16 | 8,530 | 8,620 | 8,450 | 8,450 | -50 | -0.6% | 409,900 |
| 2017/08/15 | 8,560 | 8,610 | 8,490 | 8,500 | +60 | +0.7% | 568,400 |
| 2017/08/14 | 8,400 | 8,570 | 8,400 | 8,440 | -110 | -1.3% | 630,700 |
| 2017/08/10 | 8,610 | 8,710 | 8,480 | 8,550 | -50 | -0.6% | 453,100 |
| 2017/08/09 | 8,800 | 8,820 | 8,450 | 8,600 | -210 | -2.4% | 799,300 |
| 2017/08/08 | 8,830 | 8,890 | 8,770 | 8,810 | +70 | +0.8% | 439,200 |
| 2017/08/07 | 8,760 | 8,790 | 8,670 | 8,740 | +60 | +0.7% | 402,200 |
| 2017/08/04 | 8,940 | 8,960 | 8,660 | 8,680 | -290 | -3.2% | 768,000 |
| 2017/08/03 | 8,930 | 8,970 | 8,770 | 8,970 | +30 | +0.3% | 744,500 |
| 2017/08/02 | 8,830 | 8,970 | 8,530 | 8,940 | +410 | +4.8% | 1,651,200 |
| 2017/08/01 | 8,450 | 8,540 | 8,360 | 8,530 | -20 | -0.2% | 852,300 |
| 2017/07/31 | 8,700 | 8,830 | 8,500 | 8,550 | -230 | -2.6% | 1,207,500 |
| 2017/07/28 | 9,060 | 9,080 | 8,760 | 8,780 | -360 | -3.9% | 760,400 |
| 2017/07/27 | 9,000 | 9,210 | 8,900 | 9,140 | +90 | +1% | 627,400 |
| 2017/07/26 | 9,220 | 9,270 | 8,980 | 9,050 | -70 | -0.8% | 422,900 |
| 2017/07/25 | 9,230 | 9,230 | 9,100 | 9,120 | -110 | -1.2% | 493,000 |
| 2017/07/24 | 9,200 | 9,280 | 9,170 | 9,230 | -110 | -1.2% | 363,000 |
| 2017/07/21 | 9,350 | 9,490 | 9,320 | 9,340 | ±0 | ±0% | 597,400 |
| 2017/07/20 | 9,200 | 9,390 | 9,190 | 9,340 | +160 | +1.7% | 641,300 |
| 2017/07/19 | 9,150 | 9,210 | 9,110 | 9,180 | +30 | +0.3% | 372,900 |
| 2017/07/18 | 9,010 | 9,180 | 8,990 | 9,150 | -90 | -1% | 666,000 |
| 2017/07/14 | 9,250 | 9,350 | 9,220 | 9,240 | +40 | +0.4% | 600,500 |
| 2017/07/13 | 9,180 | 9,240 | 9,090 | 9,200 | +260 | +2.9% | 909,200 |
| 2017/07/12 | 9,030 | 9,070 | 8,890 | 8,940 | -80 | -0.9% | 439,500 |
| 2017/07/11 | 9,010 | 9,050 | 8,930 | 9,020 | +110 | +1.2% | 651,400 |
1851～
1900
件表示中 / 3685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 | 121,200円 | -3.8% | - | 4.13% | - | 0.49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 |
| ヒロセ電 | 1,518,000円 | +14.8% | +16.1% | 3.23% | 16.05倍 | 1.39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 | 173,100円 | -4.0% | -27.3% | 3.24% | 15.85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 |
| イビデン | 345,000円 | -0.1% | -21.8% | 1.16% | 19.27倍 | 0.98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 |
| スタンレ電 | 261,500円 | +5.8% | +16.9% | 2.45% | 12.54倍 | 0.79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
