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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 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 |
1901～
1950
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 | 165,000円 | -1.9% | - | 3.03% | 90.96倍 | 0.72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 | 191,300円 | -3.2% | -24.7% | 3.87% | 14.95倍 | 0.76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 | 127,900円 | -1.1% | +0.1% | 2.03% | 21.25倍 | 2.78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 | 244,000円 | -0.2% | +0.4% | 4.10% | 11.31倍 | 0.90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 | 1,703,000円 | +0.8% | -13.5% | 2.88% | 20.58倍 | 1.55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
