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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,700 | 1,731 | 1,696.5 | 1,726 | -7 | -0.4% | 2,134,900 |
| 2024/08/20 | 1,733.5 | 1,743.5 | 1,727 | 1,733 | +39.5 | +2.3% | 2,298,900 |
| 2024/08/19 | 1,698.5 | 1,748 | 1,692.5 | 1,693.5 | -11.5 | -0.7% | 3,072,000 |
| 2024/08/16 | 1,731.5 | 1,737.5 | 1,700.5 | 1,705 | +26.5 | +1.6% | 4,585,900 |
| 2024/08/15 | 1,653 | 1,688.5 | 1,644.5 | 1,678.5 | +25.5 | +1.5% | 3,208,300 |
| 2024/08/14 | 1,622 | 1,663.5 | 1,613.5 | 1,653 | +68 | +4.3% | 4,708,900 |
| 2024/08/13 | 1,595.5 | 1,619 | 1,567 | 1,585 | +5 | +0.3% | 6,374,800 |
| 2024/08/09 | 1,644.5 | 1,646 | 1,550.5 | 1,580 | -24.5 | -1.5% | 7,083,800 |
| 2024/08/08 | 1,635.5 | 1,656 | 1,583 | 1,604.5 | -26 | -1.6% | 6,500,300 |
| 2024/08/07 | 1,623.5 | 1,663.5 | 1,548.5 | 1,630.5 | -42.5 | -2.5% | 11,373,400 |
| 2024/08/06 | 1,760 | 1,785.5 | 1,590 | 1,673 | +16 | +1% | 14,768,900 |
| 2024/08/05 | 1,778.5 | 1,802.5 | 1,589 | 1,657 | -201.5 | -10.8% | 9,102,000 |
| 2024/08/02 | 1,904 | 1,914 | 1,821 | 1,858.5 | -131.5 | -6.6% | 7,697,500 |
| 2024/08/01 | 2,049 | 2,049 | 1,976 | 1,990 | -59 | -2.9% | 4,385,200 |
| 2024/07/31 | 1,986 | 2,059 | 1,978.5 | 2,049 | +37 | +1.8% | 3,979,700 |
| 2024/07/30 | 1,994 | 2,028 | 1,985 | 2,012 | +15.5 | +0.8% | 4,068,800 |
| 2024/07/29 | 2,005 | 2,028.5 | 1,980 | 1,996.5 | +31.5 | +1.6% | 3,510,000 |
| 2024/07/26 | 1,986 | 2,014 | 1,965 | 1,965 | -16 | -0.8% | 5,190,900 |
| 2024/07/25 | 2,073 | 2,085 | 1,978.5 | 1,981 | -132 | -6.2% | 10,887,600 |
| 2024/07/24 | 2,133 | 2,172 | 2,104 | 2,113 | -37.5 | -1.7% | 5,131,600 |
| 2024/07/23 | 2,190.5 | 2,222 | 2,133.5 | 2,150.5 | -53.5 | -2.4% | 6,743,500 |
| 2024/07/22 | 2,280 | 2,283 | 2,193.5 | 2,204 | -87 | -3.8% | 4,686,000 |
| 2024/07/19 | 2,294.5 | 2,326 | 2,290 | 2,291 | -9 | -0.4% | 3,637,900 |
| 2024/07/18 | 2,312 | 2,351 | 2,298 | 2,300 | -106 | -4.4% | 6,040,200 |
| 2024/07/17 | 2,397 | 2,428.5 | 2,367 | 2,406 | +21 | +0.9% | 5,976,800 |
| 2024/07/16 | 2,338.5 | 2,385 | 2,323 | 2,385 | +72.5 | +3.1% | 4,830,000 |
| 2024/07/12 | 2,285 | 2,321 | 2,272.5 | 2,312.5 | -31.5 | -1.3% | 3,343,900 |
| 2024/07/11 | 2,324 | 2,355 | 2,315.5 | 2,344 | +51 | +2.2% | 3,977,600 |
| 2024/07/10 | 2,280 | 2,299 | 2,270 | 2,293 | -15.5 | -0.7% | 3,096,100 |
| 2024/07/09 | 2,312.5 | 2,317 | 2,281.5 | 2,308.5 | -3.5 | -0.2% | 3,850,600 |
| 2024/07/08 | 2,282.5 | 2,326.5 | 2,279 | 2,312 | +12 | +0.5% | 3,310,200 |
| 2024/07/05 | 2,290 | 2,337.5 | 2,282.5 | 2,300 | +40 | +1.8% | 10,849,700 |
| 2024/07/04 | 2,214 | 2,263 | 2,205.5 | 2,260 | +60 | +2.7% | 6,236,000 |
| 2024/07/03 | 2,128 | 2,211.5 | 2,125 | 2,200 | +81.5 | +3.8% | 5,766,600 |
| 2024/07/02 | 2,138 | 2,138.5 | 2,111 | 2,118.5 | -11.5 | -0.5% | 2,345,100 |
| 2024/07/01 | 2,161 | 2,164.5 | 2,121 | 2,130 | -20 | -0.9% | 3,253,700 |
| 2024/06/28 | 2,151.5 | 2,176.5 | 2,149 | 2,150 | +5 | +0.2% | 2,575,700 |
| 2024/06/27 | 2,171 | 2,176.5 | 2,133 | 2,145 | -21.5 | -1% | 2,666,600 |
| 2024/06/26 | 2,185.5 | 2,194 | 2,143.5 | 2,166.5 | -9.5 | -0.4% | 3,641,000 |
| 2024/06/25 | 2,166 | 2,178.5 | 2,153 | 2,176 | +9 | +0.4% | 2,388,900 |
| 2024/06/24 | 2,186 | 2,197.5 | 2,156.5 | 2,167 | -19 | -0.9% | 4,070,400 |
| 2024/06/21 | 2,220 | 2,222 | 2,186 | 2,186 | -39.5 | -1.8% | 4,866,300 |
| 2024/06/20 | 2,180 | 2,225.5 | 2,163 | 2,225.5 | +47 | +2.2% | 4,644,300 |
| 2024/06/19 | 2,160 | 2,180 | 2,139.5 | 2,178.5 | +11 | +0.5% | 3,716,500 |
| 2024/06/18 | 2,163.5 | 2,182.5 | 2,153 | 2,167.5 | +44 | +2.1% | 3,687,900 |
| 2024/06/17 | 2,127.5 | 2,134 | 2,104 | 2,123.5 | -12.5 | -0.6% | 2,867,100 |
| 2024/06/14 | 2,116 | 2,144.5 | 2,106 | 2,136 | +40.5 | +1.9% | 3,978,200 |
| 2024/06/13 | 2,150 | 2,150 | 2,084.5 | 2,095.5 | -6.5 | -0.3% | 3,710,600 |
| 2024/06/12 | 2,080 | 2,121.5 | 2,072 | 2,102 | +20.5 | +1% | 3,760,400 |
| 2024/06/11 | 2,074 | 2,090 | 2,062 | 2,081.5 | +29 | +1.4% | 3,518,400 |
151～
200
件表示中 / 3673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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 |
| ホトニクス | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 |
| スタンレ電 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46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
