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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,965 | 3,970 | 3,870 | 3,900 | -80 | -2% | 474,300 |
| 2016/07/04 | 4,000 | 4,020 | 3,930 | 3,980 | -60 | -1.5% | 625,300 |
| 2016/07/01 | 4,095 | 4,145 | 4,015 | 4,040 | +35 | +0.9% | 637,900 |
| 2016/06/30 | 4,080 | 4,095 | 3,990 | 4,005 | -5 | -0.1% | 673,300 |
| 2016/06/29 | 3,910 | 4,035 | 3,885 | 4,010 | +105 | +2.7% | 767,600 |
| 2016/06/28 | 3,860 | 3,940 | 3,805 | 3,905 | ±0 | ±0% | 1,181,300 |
| 2016/06/27 | 4,000 | 4,015 | 3,860 | 3,905 | -95 | -2.4% | 857,800 |
| 2016/06/24 | 4,415 | 4,470 | 3,975 | 4,000 | -410 | -9.3% | 1,187,700 |
| 2016/06/23 | 4,310 | 4,420 | 4,295 | 4,410 | +60 | +1.4% | 673,900 |
| 2016/06/22 | 4,425 | 4,430 | 4,340 | 4,350 | -140 | -3.1% | 519,000 |
| 2016/06/21 | 4,375 | 4,500 | 4,305 | 4,490 | +110 | +2.5% | 464,100 |
| 2016/06/20 | 4,345 | 4,415 | 4,325 | 4,380 | +115 | +2.7% | 454,400 |
| 2016/06/17 | 4,305 | 4,355 | 4,220 | 4,265 | +30 | +0.7% | 732,800 |
| 2016/06/16 | 4,320 | 4,345 | 4,205 | 4,235 | -75 | -1.7% | 873,700 |
| 2016/06/15 | 4,295 | 4,360 | 4,160 | 4,310 | -15 | -0.3% | 1,038,800 |
| 2016/06/14 | 4,350 | 4,415 | 4,290 | 4,325 | -70 | -1.6% | 661,500 |
| 2016/06/13 | 4,515 | 4,540 | 4,395 | 4,395 | -255 | -5.5% | 514,100 |
| 2016/06/10 | 4,665 | 4,670 | 4,565 | 4,650 | +5 | +0.1% | 513,800 |
| 2016/06/09 | 4,685 | 4,745 | 4,610 | 4,645 | -75 | -1.6% | 548,900 |
| 2016/06/08 | 4,640 | 4,720 | 4,600 | 4,720 | +75 | +1.6% | 386,600 |
| 2016/06/07 | 4,515 | 4,670 | 4,515 | 4,645 | +100 | +2.2% | 433,100 |
| 2016/06/06 | 4,475 | 4,545 | 4,425 | 4,545 | -40 | -0.9% | 341,000 |
| 2016/06/03 | 4,575 | 4,645 | 4,540 | 4,585 | +10 | +0.2% | 420,200 |
| 2016/06/02 | 4,660 | 4,675 | 4,560 | 4,575 | -95 | -2% | 473,600 |
| 2016/06/01 | 4,680 | 4,745 | 4,615 | 4,670 | -65 | -1.4% | 498,800 |
| 2016/05/31 | 4,700 | 4,760 | 4,625 | 4,735 | +100 | +2.2% | 1,079,500 |
| 2016/05/30 | 4,530 | 4,645 | 4,530 | 4,635 | +125 | +2.8% | 325,500 |
| 2016/05/27 | 4,485 | 4,535 | 4,465 | 4,510 | -5 | -0.1% | 504,000 |
| 2016/05/26 | 4,550 | 4,570 | 4,475 | 4,515 | +10 | +0.2% | 525,700 |
| 2016/05/25 | 4,500 | 4,535 | 4,450 | 4,505 | +115 | +2.6% | 553,900 |
| 2016/05/24 | 4,455 | 4,460 | 4,355 | 4,390 | -100 | -2.2% | 535,200 |
| 2016/05/23 | 4,475 | 4,525 | 4,365 | 4,490 | +10 | +0.2% | 854,100 |
| 2016/05/20 | 4,335 | 4,510 | 4,315 | 4,480 | +210 | +4.9% | 1,096,700 |
| 2016/05/19 | 4,255 | 4,280 | 4,205 | 4,270 | +40 | +0.9% | 777,400 |
| 2016/05/18 | 4,265 | 4,280 | 4,145 | 4,230 | -75 | -1.7% | 1,160,900 |
| 2016/05/17 | 4,300 | 4,350 | 4,205 | 4,305 | +25 | +0.6% | 623,100 |
| 2016/05/16 | 4,220 | 4,310 | 4,195 | 4,280 | +50 | +1.2% | 617,900 |
| 2016/05/13 | 4,430 | 4,440 | 4,230 | 4,230 | -195 | -4.4% | 636,800 |
| 2016/05/12 | 4,275 | 4,455 | 4,210 | 4,425 | +140 | +3.3% | 1,018,900 |
| 2016/05/11 | 4,245 | 4,435 | 4,240 | 4,285 | +80 | +1.9% | 1,210,700 |
| 2016/05/10 | 4,550 | 4,660 | 4,025 | 4,205 | -340 | -7.5% | 1,653,800 |
| 2016/05/09 | 4,580 | 4,645 | 4,545 | 4,545 | -10 | -0.2% | 345,600 |
| 2016/05/06 | 4,625 | 4,650 | 4,515 | 4,555 | -55 | -1.2% | 505,700 |
| 2016/05/02 | 4,690 | 4,695 | 4,590 | 4,610 | -290 | -5.9% | 480,500 |
| 2016/04/28 | 4,985 | 5,180 | 4,895 | 4,900 | -15 | -0.3% | 787,300 |
| 2016/04/27 | 5,000 | 5,010 | 4,895 | 4,915 | -135 | -2.7% | 452,100 |
| 2016/04/26 | 5,110 | 5,120 | 5,020 | 5,050 | -60 | -1.2% | 353,400 |
| 2016/04/25 | 5,110 | 5,150 | 5,040 | 5,110 | +20 | +0.4% | 448,000 |
| 2016/04/22 | 4,970 | 5,100 | 4,930 | 5,090 | +60 | +1.2% | 397,300 |
| 2016/04/21 | 4,990 | 5,040 | 4,945 | 5,030 | +130 | +2.7% | 533,200 |
2051～
2100
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
