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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,400 | 6,510 | 6,340 | 6,390 | +140 | +2.2% | 766,900 |
| 2016/11/30 | 6,370 | 6,390 | 6,250 | 6,250 | -100 | -1.6% | 683,200 |
| 2016/11/29 | 6,250 | 6,370 | 6,240 | 6,350 | +10 | +0.2% | 355,400 |
| 2016/11/28 | 6,340 | 6,360 | 6,230 | 6,340 | -50 | -0.8% | 468,800 |
| 2016/11/25 | 6,300 | 6,480 | 6,270 | 6,390 | +130 | +2.1% | 805,700 |
| 2016/11/24 | 6,310 | 6,330 | 6,250 | 6,260 | +40 | +0.6% | 616,900 |
| 2016/11/22 | 6,350 | 6,370 | 6,210 | 6,220 | -210 | -3.3% | 784,500 |
| 2016/11/21 | 6,420 | 6,450 | 6,350 | 6,430 | +20 | +0.3% | 538,800 |
| 2016/11/18 | 6,400 | 6,450 | 6,310 | 6,410 | +10 | +0.2% | 864,100 |
| 2016/11/17 | 6,300 | 6,420 | 6,260 | 6,400 | +120 | +1.9% | 722,600 |
| 2016/11/16 | 6,310 | 6,370 | 6,240 | 6,280 | +60 | +1% | 598,700 |
| 2016/11/15 | 6,270 | 6,320 | 6,130 | 6,220 | -30 | -0.5% | 783,900 |
| 2016/11/14 | 6,210 | 6,300 | 6,160 | 6,250 | +20 | +0.3% | 700,500 |
| 2016/11/11 | 6,190 | 6,340 | 6,180 | 6,230 | +140 | +2.3% | 1,158,300 |
| 2016/11/10 | 6,080 | 6,230 | 6,060 | 6,090 | +510 | +9.1% | 1,342,900 |
| 2016/11/09 | 5,970 | 6,000 | 5,490 | 5,580 | -330 | -5.6% | 967,800 |
| 2016/11/08 | 5,950 | 5,960 | 5,870 | 5,910 | ±0 | ±0% | 434,700 |
| 2016/11/07 | 5,950 | 5,960 | 5,840 | 5,910 | +20 | +0.3% | 845,300 |
| 2016/11/04 | 5,800 | 5,970 | 5,750 | 5,890 | +110 | +1.9% | 1,522,900 |
| 2016/11/02 | 5,460 | 5,810 | 5,430 | 5,780 | +260 | +4.7% | 1,751,100 |
| 2016/11/01 | 5,520 | 5,680 | 5,400 | 5,520 | -10 | -0.2% | 1,053,700 |
| 2016/10/31 | 5,550 | 5,570 | 5,460 | 5,530 | -20 | -0.4% | 628,700 |
| 2016/10/28 | 5,490 | 5,570 | 5,450 | 5,550 | +110 | +2% | 876,100 |
| 2016/10/27 | 5,460 | 5,460 | 5,380 | 5,440 | ±0 | ±0% | 476,600 |
| 2016/10/26 | 5,470 | 5,470 | 5,390 | 5,440 | -10 | -0.2% | 350,200 |
| 2016/10/25 | 5,410 | 5,470 | 5,380 | 5,450 | +100 | +1.9% | 388,200 |
| 2016/10/24 | 5,400 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 316,700 |
| 2016/10/21 | 5,380 | 5,460 | 5,350 | 5,400 | +60 | +1.1% | 380,600 |
| 2016/10/20 | 5,420 | 5,440 | 5,310 | 5,340 | -70 | -1.3% | 586,400 |
| 2016/10/19 | 5,420 | 5,450 | 5,340 | 5,410 | -40 | -0.7% | 333,600 |
| 2016/10/18 | 5,450 | 5,490 | 5,410 | 5,450 | +10 | +0.2% | 401,900 |
| 2016/10/17 | 5,350 | 5,450 | 5,320 | 5,440 | +70 | +1.3% | 514,000 |
| 2016/10/14 | 5,360 | 5,430 | 5,340 | 5,370 | +10 | +0.2% | 429,400 |
| 2016/10/13 | 5,400 | 5,410 | 5,290 | 5,360 | ±0 | ±0% | 906,600 |
| 2016/10/12 | 5,440 | 5,490 | 5,320 | 5,360 | -240 | -4.3% | 1,178,100 |
| 2016/10/11 | 5,630 | 5,640 | 5,560 | 5,600 | +30 | +0.5% | 496,400 |
| 2016/10/07 | 5,530 | 5,580 | 5,480 | 5,570 | +20 | +0.4% | 405,800 |
| 2016/10/06 | 5,610 | 5,670 | 5,540 | 5,550 | -20 | -0.4% | 625,100 |
| 2016/10/05 | 5,560 | 5,630 | 5,530 | 5,570 | +70 | +1.3% | 944,400 |
| 2016/10/04 | 5,350 | 5,530 | 5,270 | 5,500 | +180 | +3.4% | 993,100 |
| 2016/10/03 | 5,440 | 5,500 | 5,310 | 5,320 | +40 | +0.8% | 703,500 |
| 2016/09/30 | 5,120 | 5,290 | 5,100 | 5,280 | +100 | +1.9% | 1,054,400 |
| 2016/09/29 | 5,040 | 5,190 | 4,985 | 5,180 | +140 | +2.8% | 619,700 |
| 2016/09/28 | 5,000 | 5,040 | 4,965 | 5,040 | -60 | -1.2% | 362,900 |
| 2016/09/27 | 4,915 | 5,100 | 4,870 | 5,100 | +100 | +2% | 534,000 |
| 2016/09/26 | 4,985 | 5,050 | 4,895 | 5,000 | -20 | -0.4% | 591,600 |
| 2016/09/23 | 5,120 | 5,120 | 5,000 | 5,020 | -160 | -3.1% | 771,200 |
| 2016/09/21 | 5,140 | 5,200 | 5,020 | 5,180 | +10 | +0.2% | 615,400 |
| 2016/09/20 | 5,050 | 5,220 | 5,040 | 5,170 | +50 | +1% | 779,000 |
| 2016/09/16 | 5,000 | 5,170 | 4,975 | 5,120 | +190 | +3.9% | 819,500 |
1951～
2000
件表示中 / 3586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 | 141,400円 | -3.8% | - | 3.54% | - | 0.58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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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 | 221,000円 | +31.6% | +68.4% | 1.63% | 15.35倍 | 2.79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 | 259,900円 | +5.8% | +16.9% | 2.46% | 12.98倍 | 0.82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
