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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 7,550 | 7,670 | 7,530 | 7,570 | +20 | +0.3% | 423,100 |
| 2017/03/29 | 7,540 | 7,630 | 7,510 | 7,550 | +60 | +0.8% | 394,100 |
| 2017/03/28 | 7,390 | 7,510 | 7,380 | 7,490 | +120 | +1.6% | 517,300 |
| 2017/03/27 | 7,320 | 7,430 | 7,300 | 7,370 | -10 | -0.1% | 447,100 |
| 2017/03/24 | 7,320 | 7,410 | 7,270 | 7,380 | +120 | +1.7% | 458,400 |
| 2017/03/23 | 7,250 | 7,310 | 7,230 | 7,260 | +30 | +0.4% | 376,100 |
| 2017/03/22 | 7,280 | 7,350 | 7,210 | 7,230 | -270 | -3.6% | 443,400 |
| 2017/03/21 | 7,600 | 7,600 | 7,470 | 7,500 | -40 | -0.5% | 338,900 |
| 2017/03/17 | 7,550 | 7,580 | 7,500 | 7,540 | -30 | -0.4% | 532,500 |
| 2017/03/16 | 7,470 | 7,580 | 7,420 | 7,570 | +20 | +0.3% | 498,700 |
| 2017/03/15 | 7,620 | 7,630 | 7,530 | 7,550 | -100 | -1.3% | 275,800 |
| 2017/03/14 | 7,680 | 7,700 | 7,620 | 7,650 | -30 | -0.4% | 271,100 |
| 2017/03/13 | 7,790 | 7,820 | 7,670 | 7,680 | -90 | -1.2% | 416,000 |
| 2017/03/10 | 7,770 | 7,800 | 7,660 | 7,770 | +60 | +0.8% | 919,200 |
| 2017/03/09 | 7,460 | 7,730 | 7,450 | 7,710 | +330 | +4.5% | 723,000 |
| 2017/03/08 | 7,460 | 7,510 | 7,340 | 7,380 | -90 | -1.2% | 531,300 |
| 2017/03/07 | 7,570 | 7,570 | 7,450 | 7,470 | -120 | -1.6% | 426,000 |
| 2017/03/06 | 7,650 | 7,670 | 7,550 | 7,590 | -90 | -1.2% | 430,200 |
| 2017/03/03 | 7,760 | 7,770 | 7,620 | 7,680 | -110 | -1.4% | 719,500 |
| 2017/03/02 | 7,680 | 7,820 | 7,660 | 7,790 | +430 | +5.8% | 1,222,100 |
| 2017/03/01 | 7,260 | 7,380 | 7,230 | 7,360 | +100 | +1.4% | 571,600 |
| 2017/02/28 | 7,300 | 7,360 | 7,250 | 7,260 | -20 | -0.3% | 690,800 |
| 2017/02/27 | 7,440 | 7,470 | 7,260 | 7,280 | -270 | -3.6% | 537,900 |
| 2017/02/24 | 7,580 | 7,670 | 7,530 | 7,550 | -30 | -0.4% | 693,200 |
| 2017/02/23 | 7,470 | 7,590 | 7,440 | 7,580 | +130 | +1.7% | 611,300 |
| 2017/02/22 | 7,500 | 7,520 | 7,380 | 7,450 | -30 | -0.4% | 396,400 |
| 2017/02/21 | 7,400 | 7,490 | 7,390 | 7,480 | +40 | +0.5% | 282,800 |
| 2017/02/20 | 7,460 | 7,470 | 7,360 | 7,440 | -30 | -0.4% | 407,100 |
| 2017/02/17 | 7,440 | 7,500 | 7,370 | 7,470 | -60 | -0.8% | 798,700 |
| 2017/02/16 | 7,670 | 7,670 | 7,510 | 7,530 | -180 | -2.3% | 659,800 |
| 2017/02/15 | 7,710 | 7,770 | 7,660 | 7,710 | +50 | +0.7% | 398,500 |
| 2017/02/14 | 7,850 | 7,870 | 7,650 | 7,660 | -130 | -1.7% | 546,800 |
| 2017/02/13 | 7,660 | 7,870 | 7,650 | 7,790 | +220 | +2.9% | 834,900 |
| 2017/02/10 | 7,610 | 7,610 | 7,520 | 7,570 | +110 | +1.5% | 470,500 |
| 2017/02/09 | 7,580 | 7,600 | 7,460 | 7,460 | -160 | -2.1% | 517,300 |
| 2017/02/08 | 7,500 | 7,630 | 7,460 | 7,620 | +150 | +2% | 754,200 |
| 2017/02/07 | 7,340 | 7,550 | 7,310 | 7,470 | +130 | +1.8% | 701,500 |
| 2017/02/06 | 7,400 | 7,440 | 7,240 | 7,340 | -10 | -0.1% | 633,000 |
| 2017/02/03 | 7,400 | 7,600 | 7,270 | 7,350 | +200 | +2.8% | 1,126,100 |
| 2017/02/02 | 7,380 | 7,380 | 7,120 | 7,150 | -130 | -1.8% | 624,500 |
| 2017/02/01 | 7,170 | 7,290 | 7,170 | 7,280 | +40 | +0.6% | 533,900 |
| 2017/01/31 | 7,270 | 7,340 | 7,100 | 7,240 | -120 | -1.6% | 522,900 |
| 2017/01/30 | 7,400 | 7,410 | 7,330 | 7,360 | -50 | -0.7% | 315,700 |
| 2017/01/27 | 7,460 | 7,510 | 7,390 | 7,410 | +60 | +0.8% | 799,900 |
| 2017/01/26 | 7,340 | 7,440 | 7,270 | 7,350 | +140 | +1.9% | 579,400 |
| 2017/01/25 | 7,240 | 7,260 | 7,140 | 7,210 | +70 | +1% | 507,400 |
| 2017/01/24 | 7,170 | 7,280 | 7,100 | 7,140 | ±0 | ±0% | 634,100 |
| 2017/01/23 | 7,030 | 7,190 | 7,030 | 7,140 | -40 | -0.6% | 607,000 |
| 2017/01/20 | 7,170 | 7,260 | 7,130 | 7,180 | -40 | -0.6% | 530,900 |
| 2017/01/19 | 7,370 | 7,410 | 7,010 | 7,220 | -10 | -0.1% | 893,800 |
2001～
2050
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 | 165,800円 | -1.9% | - | 3.02% | 91.40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 | 189,700円 | -3.2% | -24.7% | 3.90% | 14.83倍 | 0.75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 | 127,100円 | -1.1% | +0.1% | 2.05% | 21.12倍 | 2.76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 | 245,300円 | -0.2% | +0.4% | 4.08% | 11.37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 | 1,694,500円 | +0.8% | -13.5% | 2.89% | 20.48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
