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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,253 | 2,277 | 2,220 | 2,250.5 | -2.5 | -0.1% | 7,260,300 |
| 2024/04/11 | 2,280 | 2,288.5 | 2,253 | 2,253 | -47 | -2% | 5,272,400 |
| 2024/04/10 | 2,268 | 2,311 | 2,259 | 2,300 | +32 | +1.4% | 8,277,100 |
| 2024/04/09 | 2,270 | 2,298 | 2,253 | 2,268 | -163.5 | -6.7% | 18,162,400 |
| 2024/04/08 | 2,432 | 2,445 | 2,415.5 | 2,431.5 | +34.5 | +1.4% | 2,428,000 |
| 2024/04/05 | 2,394 | 2,411 | 2,383 | 2,397 | -44 | -1.8% | 3,040,100 |
| 2024/04/04 | 2,457 | 2,468.5 | 2,432 | 2,441 | -5.5 | -0.2% | 3,549,000 |
| 2024/04/03 | 2,431 | 2,454 | 2,382.5 | 2,446.5 | -32.5 | -1.3% | 4,938,600 |
| 2024/04/02 | 2,451 | 2,503 | 2,434.5 | 2,479 | +53 | +2.2% | 3,968,300 |
| 2024/04/01 | 2,469.5 | 2,480 | 2,417 | 2,426 | -2.5 | -0.1% | 4,689,000 |
| 2024/03/29 | 2,397.5 | 2,443 | 2,378.5 | 2,428.5 | +13 | +0.5% | 6,725,800 |
| 2024/03/28 | 2,435.5 | 2,450.5 | 2,403 | 2,415.5 | -44.5 | -1.8% | 5,114,300 |
| 2024/03/27 | 2,515 | 2,526.5 | 2,456.5 | 2,460 | -68 | -2.7% | 5,432,200 |
| 2024/03/26 | 2,511 | 2,538 | 2,505.5 | 2,528 | +18 | +0.7% | 2,023,700 |
| 2024/03/25 | 2,541.5 | 2,542 | 2,502.5 | 2,510 | -36 | -1.4% | 2,741,800 |
| 2024/03/22 | 2,560 | 2,577.5 | 2,543 | 2,546 | -0.5 | ±0% | 2,796,800 |
| 2024/03/21 | 2,544 | 2,576 | 2,536.5 | 2,546.5 | +36 | +1.4% | 3,438,100 |
| 2024/03/19 | 2,491 | 2,513 | 2,473.5 | 2,510.5 | +19 | +0.8% | 3,110,900 |
| 2024/03/18 | 2,488 | 2,495 | 2,466 | 2,491.5 | +20 | +0.8% | 2,858,900 |
| 2024/03/15 | 2,444 | 2,472.5 | 2,440 | 2,471.5 | +10 | +0.4% | 4,121,700 |
| 2024/03/14 | 2,439.5 | 2,471 | 2,438 | 2,461.5 | -5.5 | -0.2% | 3,375,600 |
| 2024/03/13 | 2,483 | 2,507 | 2,456.5 | 2,467 | +3.5 | +0.1% | 2,934,000 |
| 2024/03/12 | 2,425.5 | 2,467.5 | 2,414.5 | 2,463.5 | +16.5 | +0.7% | 3,265,500 |
| 2024/03/11 | 2,469.5 | 2,474 | 2,428.5 | 2,447 | -58.5 | -2.3% | 4,621,300 |
| 2024/03/08 | 2,495 | 2,526 | 2,492 | 2,505.5 | -10 | -0.4% | 4,508,700 |
| 2024/03/07 | 2,586 | 2,588.5 | 2,508.5 | 2,515.5 | -52.5 | -2% | 3,973,400 |
| 2024/03/06 | 2,505 | 2,568 | 2,492.5 | 2,568 | +34 | +1.3% | 3,311,500 |
| 2024/03/05 | 2,560 | 2,561.5 | 2,498 | 2,534 | -63 | -2.4% | 4,945,400 |
| 2024/03/04 | 2,597 | 2,599.5 | 2,563.5 | 2,597 | +28.5 | +1.1% | 3,437,100 |
| 2024/03/01 | 2,548.5 | 2,619.5 | 2,537 | 2,568.5 | +26 | +1% | 4,375,900 |
| 2024/02/29 | 2,512.5 | 2,559.5 | 2,501.5 | 2,542.5 | +0.5 | ±0% | 4,527,000 |
| 2024/02/28 | 2,573.5 | 2,590.5 | 2,540.5 | 2,542 | -49 | -1.9% | 3,957,500 |
| 2024/02/27 | 2,619 | 2,626.5 | 2,591 | 2,591 | -24.5 | -0.9% | 3,630,000 |
| 2024/02/26 | 2,669 | 2,675 | 2,604.5 | 2,615.5 | -53.5 | -2% | 4,548,500 |
| 2024/02/22 | 2,653 | 2,673 | 2,630.5 | 2,669 | +54 | +2.1% | 3,990,900 |
| 2024/02/21 | 2,619 | 2,637 | 2,602 | 2,615 | -30.5 | -1.2% | 2,775,200 |
| 2024/02/20 | 2,623 | 2,656.5 | 2,608.5 | 2,645.5 | +22.5 | +0.9% | 3,036,600 |
| 2024/02/19 | 2,623 | 2,662.5 | 2,598 | 2,623 | +13 | +0.5% | 2,721,200 |
| 2024/02/16 | 2,576 | 2,620 | 2,532.5 | 2,610 | +59 | +2.3% | 5,800,300 |
| 2024/02/15 | 2,560 | 2,567.5 | 2,513 | 2,551 | -13 | -0.5% | 4,722,700 |
| 2024/02/14 | 2,581 | 2,589 | 2,529 | 2,564 | -93.5 | -3.5% | 5,805,200 |
| 2024/02/13 | 2,692 | 2,693 | 2,646.5 | 2,657.5 | -7.5 | -0.3% | 3,439,600 |
| 2024/02/09 | 2,708 | 2,725.5 | 2,659.5 | 2,665 | -51 | -1.9% | 3,662,400 |
| 2024/02/08 | 2,680.5 | 2,754 | 2,672 | 2,716 | +54 | +2% | 4,462,400 |
| 2024/02/07 | 2,637 | 2,685 | 2,628.5 | 2,662 | +5.5 | +0.2% | 3,523,900 |
| 2024/02/06 | 2,720 | 2,720 | 2,645 | 2,656.5 | -8 | -0.3% | 5,355,700 |
| 2024/02/05 | 2,715.5 | 2,719.5 | 2,651.5 | 2,664.5 | -26 | -1% | 5,482,400 |
| 2024/02/02 | 2,614 | 2,742 | 2,591 | 2,690.5 | +99 | +3.8% | 12,818,300 |
| 2024/02/01 | 2,565 | 2,600 | 2,561 | 2,591.5 | +12 | +0.5% | 4,963,400 |
| 2024/01/31 | 2,570 | 2,581.5 | 2,546.5 | 2,579.5 | -13.5 | -0.5% | 4,105,900 |
151～
200
件表示中 / 3585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 | 144,600円 | -3.8% | - | 3.46% | - | 0.59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 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46倍 | 0.92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 | 180,500円 | +7.3% | -23.0% | 2.11% | 30.76倍 | 1.68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 | 219,500円 | +31.6% | +68.4% | 1.64% | 15.24倍 | 2.78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 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82倍 | 0.81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
