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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 8,640 | 8,930 | 8,640 | 8,910 | +440 | +5.2% | 1,065,900 |
| 2017/07/07 | 8,450 | 8,620 | 8,450 | 8,470 | -40 | -0.5% | 706,300 |
| 2017/07/06 | 8,440 | 8,590 | 8,370 | 8,510 | +210 | +2.5% | 977,200 |
| 2017/07/05 | 8,080 | 8,340 | 8,080 | 8,300 | +180 | +2.2% | 730,400 |
| 2017/07/04 | 8,450 | 8,460 | 8,080 | 8,120 | -330 | -3.9% | 1,450,000 |
| 2017/07/03 | 8,550 | 8,580 | 8,370 | 8,450 | -180 | -2.1% | 723,300 |
| 2017/06/30 | 8,700 | 8,710 | 8,520 | 8,630 | -220 | -2.5% | 709,100 |
| 2017/06/29 | 8,850 | 8,860 | 8,770 | 8,850 | +130 | +1.5% | 506,500 |
| 2017/06/28 | 8,860 | 8,900 | 8,700 | 8,720 | -140 | -1.6% | 759,900 |
| 2017/06/27 | 8,860 | 8,900 | 8,670 | 8,860 | -120 | -1.3% | 1,038,500 |
| 2017/06/26 | 8,870 | 9,020 | 8,860 | 8,980 | +90 | +1% | 676,300 |
| 2017/06/23 | 8,700 | 8,890 | 8,690 | 8,890 | +230 | +2.7% | 871,000 |
| 2017/06/22 | 8,610 | 8,690 | 8,600 | 8,660 | +110 | +1.3% | 467,900 |
| 2017/06/21 | 8,590 | 8,680 | 8,490 | 8,550 | -80 | -0.9% | 694,600 |
| 2017/06/20 | 8,680 | 8,700 | 8,600 | 8,630 | +100 | +1.2% | 604,500 |
| 2017/06/19 | 8,400 | 8,550 | 8,390 | 8,530 | +100 | +1.2% | 368,000 |
| 2017/06/16 | 8,400 | 8,500 | 8,380 | 8,430 | +60 | +0.7% | 762,600 |
| 2017/06/15 | 8,490 | 8,590 | 8,370 | 8,370 | -160 | -1.9% | 755,500 |
| 2017/06/14 | 8,570 | 8,900 | 8,530 | 8,530 | +80 | +0.9% | 1,314,200 |
| 2017/06/13 | 8,500 | 8,520 | 8,430 | 8,450 | -80 | -0.9% | 791,600 |
| 2017/06/12 | 8,350 | 8,540 | 8,250 | 8,530 | -250 | -2.8% | 1,082,100 |
| 2017/06/09 | 8,850 | 8,910 | 8,730 | 8,780 | -200 | -2.2% | 1,182,300 |
| 2017/06/08 | 8,980 | 8,990 | 8,910 | 8,980 | +80 | +0.9% | 560,000 |
| 2017/06/07 | 8,880 | 9,020 | 8,880 | 8,900 | -10 | -0.1% | 813,900 |
| 2017/06/06 | 9,070 | 9,100 | 8,880 | 8,910 | -210 | -2.3% | 897,400 |
| 2017/06/05 | 9,060 | 9,300 | 9,050 | 9,120 | +30 | +0.3% | 602,500 |
| 2017/06/02 | 9,130 | 9,180 | 8,930 | 9,090 | -40 | -0.4% | 773,400 |
| 2017/06/01 | 8,980 | 9,130 | 8,970 | 9,130 | +240 | +2.7% | 671,200 |
| 2017/05/31 | 8,870 | 8,930 | 8,840 | 8,890 | -30 | -0.3% | 910,300 |
| 2017/05/30 | 8,950 | 8,960 | 8,800 | 8,920 | +60 | +0.7% | 402,500 |
| 2017/05/29 | 8,900 | 8,940 | 8,830 | 8,860 | -70 | -0.8% | 271,400 |
| 2017/05/26 | 8,820 | 8,950 | 8,810 | 8,930 | +50 | +0.6% | 446,500 |
| 2017/05/25 | 8,850 | 8,970 | 8,790 | 8,880 | +50 | +0.6% | 822,800 |
| 2017/05/24 | 8,690 | 8,840 | 8,680 | 8,830 | +340 | +4% | 836,900 |
| 2017/05/23 | 8,560 | 8,580 | 8,480 | 8,490 | -70 | -0.8% | 377,900 |
| 2017/05/22 | 8,580 | 8,640 | 8,550 | 8,560 | -20 | -0.2% | 430,800 |
| 2017/05/19 | 8,680 | 8,690 | 8,530 | 8,580 | +40 | +0.5% | 567,900 |
| 2017/05/18 | 8,490 | 8,600 | 8,380 | 8,540 | -100 | -1.2% | 784,400 |
| 2017/05/17 | 8,700 | 8,700 | 8,560 | 8,640 | ±0 | ±0% | 737,400 |
| 2017/05/16 | 8,590 | 8,680 | 8,570 | 8,640 | +200 | +2.4% | 710,900 |
| 2017/05/15 | 8,430 | 8,510 | 8,340 | 8,440 | -120 | -1.4% | 901,200 |
| 2017/05/12 | 8,710 | 8,740 | 8,550 | 8,560 | -140 | -1.6% | 750,400 |
| 2017/05/11 | 8,700 | 8,820 | 8,670 | 8,700 | +70 | +0.8% | 827,300 |
| 2017/05/10 | 8,480 | 8,680 | 8,480 | 8,630 | +90 | +1.1% | 731,700 |
| 2017/05/09 | 8,680 | 8,740 | 8,540 | 8,540 | +70 | +0.8% | 1,303,400 |
| 2017/05/08 | 8,520 | 8,640 | 8,400 | 8,470 | +100 | +1.2% | 1,165,800 |
| 2017/05/02 | 8,010 | 8,430 | 7,920 | 8,370 | +270 | +3.3% | 2,255,900 |
| 2017/05/01 | 7,820 | 8,120 | 7,700 | 8,100 | +280 | +3.6% | 1,881,400 |
| 2017/04/28 | 7,880 | 7,910 | 7,750 | 7,820 | -40 | -0.5% | 613,500 |
| 2017/04/27 | 7,800 | 7,890 | 7,760 | 7,860 | -30 | -0.4% | 592,100 |
1901～
1950
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
