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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 7,800 | 7,890 | 7,760 | 7,860 | -30 | -0.4% | 592,100 |
| 2017/04/26 | 7,900 | 7,950 | 7,840 | 7,890 | +60 | +0.8% | 899,700 |
| 2017/04/25 | 7,700 | 7,850 | 7,660 | 7,830 | +130 | +1.7% | 723,100 |
| 2017/04/24 | 7,750 | 7,780 | 7,680 | 7,700 | +70 | +0.9% | 742,900 |
| 2017/04/21 | 7,470 | 7,660 | 7,440 | 7,630 | +230 | +3.1% | 864,900 |
| 2017/04/20 | 7,330 | 7,470 | 7,330 | 7,400 | +150 | +2.1% | 625,900 |
| 2017/04/19 | 7,110 | 7,290 | 7,100 | 7,250 | +80 | +1.1% | 564,800 |
| 2017/04/18 | 7,300 | 7,340 | 7,090 | 7,170 | +150 | +2.1% | 698,800 |
| 2017/04/17 | 6,940 | 7,050 | 6,920 | 7,020 | +10 | +0.1% | 440,900 |
| 2017/04/14 | 6,920 | 7,130 | 6,880 | 7,010 | +90 | +1.3% | 801,600 |
| 2017/04/13 | 6,910 | 6,940 | 6,760 | 6,920 | -200 | -2.8% | 925,800 |
| 2017/04/12 | 7,330 | 7,330 | 7,070 | 7,120 | -320 | -4.3% | 680,900 |
| 2017/04/11 | 7,420 | 7,460 | 7,370 | 7,440 | +20 | +0.3% | 561,600 |
| 2017/04/10 | 7,380 | 7,440 | 7,300 | 7,420 | +100 | +1.4% | 370,600 |
| 2017/04/07 | 7,360 | 7,390 | 7,230 | 7,320 | +40 | +0.5% | 560,100 |
| 2017/04/06 | 7,300 | 7,340 | 7,230 | 7,280 | -140 | -1.9% | 448,200 |
| 2017/04/05 | 7,480 | 7,520 | 7,350 | 7,420 | -60 | -0.8% | 487,900 |
| 2017/04/04 | 7,510 | 7,590 | 7,360 | 7,480 | +80 | +1.1% | 774,500 |
| 2017/04/03 | 7,480 | 7,490 | 7,340 | 7,400 | ±0 | ±0% | 455,300 |
| 2017/03/31 | 7,620 | 7,630 | 7,400 | 7,400 | -170 | -2.2% | 592,800 |
| 2017/03/30 | 7,550 | 7,670 | 7,530 | 7,570 | +20 | +0.3% | 423,100 |
| 2017/03/29 | 7,540 | 7,630 | 7,510 | 7,550 | +60 | +0.8% | 394,100 |
| 2017/03/28 | 7,390 | 7,510 | 7,380 | 7,490 | +120 | +1.6% | 517,300 |
| 2017/03/27 | 7,320 | 7,430 | 7,300 | 7,370 | -10 | -0.1% | 447,100 |
| 2017/03/24 | 7,320 | 7,410 | 7,270 | 7,380 | +120 | +1.7% | 458,400 |
| 2017/03/23 | 7,250 | 7,310 | 7,230 | 7,260 | +30 | +0.4% | 376,100 |
| 2017/03/22 | 7,280 | 7,350 | 7,210 | 7,230 | -270 | -3.6% | 443,400 |
| 2017/03/21 | 7,600 | 7,600 | 7,470 | 7,500 | -40 | -0.5% | 338,900 |
| 2017/03/17 | 7,550 | 7,580 | 7,500 | 7,540 | -30 | -0.4% | 532,500 |
| 2017/03/16 | 7,470 | 7,580 | 7,420 | 7,570 | +20 | +0.3% | 498,700 |
| 2017/03/15 | 7,620 | 7,630 | 7,530 | 7,550 | -100 | -1.3% | 275,800 |
| 2017/03/14 | 7,680 | 7,700 | 7,620 | 7,650 | -30 | -0.4% | 271,100 |
| 2017/03/13 | 7,790 | 7,820 | 7,670 | 7,680 | -90 | -1.2% | 416,000 |
| 2017/03/10 | 7,770 | 7,800 | 7,660 | 7,770 | +60 | +0.8% | 919,200 |
| 2017/03/09 | 7,460 | 7,730 | 7,450 | 7,710 | +330 | +4.5% | 723,000 |
| 2017/03/08 | 7,460 | 7,510 | 7,340 | 7,380 | -90 | -1.2% | 531,300 |
| 2017/03/07 | 7,570 | 7,570 | 7,450 | 7,470 | -120 | -1.6% | 426,000 |
| 2017/03/06 | 7,650 | 7,670 | 7,550 | 7,590 | -90 | -1.2% | 430,200 |
| 2017/03/03 | 7,760 | 7,770 | 7,620 | 7,680 | -110 | -1.4% | 719,500 |
| 2017/03/02 | 7,680 | 7,820 | 7,660 | 7,790 | +430 | +5.8% | 1,222,100 |
| 2017/03/01 | 7,260 | 7,380 | 7,230 | 7,360 | +100 | +1.4% | 571,600 |
| 2017/02/28 | 7,300 | 7,360 | 7,250 | 7,260 | -20 | -0.3% | 690,800 |
| 2017/02/27 | 7,440 | 7,470 | 7,260 | 7,280 | -270 | -3.6% | 537,900 |
| 2017/02/24 | 7,580 | 7,670 | 7,530 | 7,550 | -30 | -0.4% | 693,200 |
| 2017/02/23 | 7,470 | 7,590 | 7,440 | 7,580 | +130 | +1.7% | 611,300 |
| 2017/02/22 | 7,500 | 7,520 | 7,380 | 7,450 | -30 | -0.4% | 396,400 |
| 2017/02/21 | 7,400 | 7,490 | 7,390 | 7,480 | +40 | +0.5% | 282,800 |
| 2017/02/20 | 7,460 | 7,470 | 7,360 | 7,440 | -30 | -0.4% | 407,100 |
| 2017/02/17 | 7,440 | 7,500 | 7,370 | 7,470 | -60 | -0.8% | 798,700 |
| 2017/02/16 | 7,670 | 7,670 | 7,510 | 7,530 | -180 | -2.3% | 659,800 |
1851～
1900
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
