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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,818 | 1,826 | 1,787 | 1,787 | -63.5 | -3.4% | 4,265,000 |
| 2024/10/07 | 1,866.5 | 1,885.5 | 1,834 | 1,850.5 | +6.5 | +0.4% | 6,303,600 |
| 2024/10/04 | 1,850 | 1,864.5 | 1,824 | 1,844 | +8 | +0.4% | 6,102,400 |
| 2024/10/03 | 1,786 | 1,838.5 | 1,779 | 1,836 | +105.5 | +6.1% | 10,010,700 |
| 2024/10/02 | 1,686 | 1,734 | 1,672 | 1,730.5 | +15.5 | +0.9% | 6,180,100 |
| 2024/10/01 | 1,726 | 1,741 | 1,686 | 1,715 | +109 | +6.8% | 11,129,600 |
| 2024/09/30 | 1,590.5 | 1,639 | 1,587 | 1,606 | -58.5 | -3.5% | 4,942,500 |
| 2024/09/27 | 1,637 | 1,676 | 1,632.5 | 1,664.5 | +34.5 | +2.1% | 5,095,500 |
| 2024/09/26 | 1,618 | 1,630 | 1,594.5 | 1,630 | +34.5 | +2.2% | 4,925,100 |
| 2024/09/25 | 1,569 | 1,625.5 | 1,558 | 1,595.5 | +40.5 | +2.6% | 4,566,200 |
| 2024/09/24 | 1,590 | 1,591 | 1,545 | 1,555 | -28.5 | -1.8% | 4,971,100 |
| 2024/09/20 | 1,569.5 | 1,600 | 1,569 | 1,583.5 | +52 | +3.4% | 5,963,800 |
| 2024/09/19 | 1,556 | 1,565.5 | 1,531.5 | 1,531.5 | -11 | -0.7% | 4,411,000 |
| 2024/09/18 | 1,526.5 | 1,552 | 1,511 | 1,542.5 | +45.5 | +3% | 4,726,600 |
| 2024/09/17 | 1,499 | 1,515 | 1,478.5 | 1,497 | +16 | +1.1% | 5,412,300 |
| 2024/09/13 | 1,500 | 1,509 | 1,478.5 | 1,481 | -21.5 | -1.4% | 4,532,500 |
| 2024/09/12 | 1,543.5 | 1,553 | 1,502 | 1,502.5 | +0.5 | ±0% | 4,438,400 |
| 2024/09/11 | 1,535 | 1,539 | 1,492 | 1,502 | -32 | -2.1% | 6,288,600 |
| 2024/09/10 | 1,585 | 1,587.5 | 1,534 | 1,534 | -41 | -2.6% | 4,775,400 |
| 2024/09/09 | 1,552 | 1,580.5 | 1,525 | 1,575 | -58.5 | -3.6% | 6,652,500 |
| 2024/09/06 | 1,665.5 | 1,673.5 | 1,626.5 | 1,633.5 | -31 | -1.9% | 4,045,800 |
| 2024/09/05 | 1,678 | 1,698 | 1,653 | 1,664.5 | -34.5 | -2% | 6,086,000 |
| 2024/09/04 | 1,743 | 1,752 | 1,695 | 1,699 | -112 | -6.2% | 6,070,300 |
| 2024/09/03 | 1,828.5 | 1,829 | 1,792 | 1,811 | -27 | -1.5% | 3,162,200 |
| 2024/09/02 | 1,863.5 | 1,863.5 | 1,827.5 | 1,838 | +13 | +0.7% | 2,659,500 |
| 2024/08/30 | 1,807 | 1,845.5 | 1,805 | 1,825 | +25 | +1.4% | 4,880,300 |
| 2024/08/29 | 1,762 | 1,808 | 1,758 | 1,800 | -2 | -0.1% | 2,387,100 |
| 2024/08/28 | 1,800 | 1,804.5 | 1,763.5 | 1,802 | -4 | -0.2% | 3,049,300 |
| 2024/08/27 | 1,781.5 | 1,826.5 | 1,781.5 | 1,806 | +16.5 | +0.9% | 4,491,700 |
| 2024/08/26 | 1,793.5 | 1,803.5 | 1,778.5 | 1,789.5 | -34 | -1.9% | 4,450,900 |
| 2024/08/23 | 1,759 | 1,827 | 1,759 | 1,823.5 | +66 | +3.8% | 6,335,000 |
| 2024/08/22 | 1,730 | 1,783 | 1,730 | 1,757.5 | +31.5 | +1.8% | 3,909,200 |
| 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 |
151～
200
件表示中 / 3705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 | 145,100円 | -1.9% | - | 3.45% | 79.99倍 | 0.63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 |
| ブラザー | 243,900円 | -0.2% | +0.4% | 4.10% | 11.34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 | 1,678,500円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 | 174,400円 | -5.3% | -12.5% | 3.21% | 22.49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 |
| ホトニクス | 148,600円 | +7.3% | -23.0% | 2.56% | 24.59倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
