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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 7,070 | 7,250 | 7,010 | 7,230 | +20 | +0.3% | 770,900 |
| 2017/01/17 | 7,420 | 7,420 | 7,200 | 7,210 | -190 | -2.6% | 816,000 |
| 2017/01/16 | 7,330 | 7,490 | 7,320 | 7,400 | +220 | +3.1% | 1,044,100 |
| 2017/01/13 | 7,110 | 7,220 | 7,080 | 7,180 | ±0 | ±0% | 853,000 |
| 2017/01/12 | 7,160 | 7,230 | 7,070 | 7,180 | -30 | -0.4% | 569,600 |
| 2017/01/11 | 7,260 | 7,330 | 7,150 | 7,210 | -40 | -0.6% | 561,800 |
| 2017/01/10 | 7,230 | 7,430 | 7,170 | 7,250 | +270 | +3.9% | 1,367,200 |
| 2017/01/06 | 6,950 | 7,040 | 6,950 | 6,980 | -40 | -0.6% | 597,800 |
| 2017/01/05 | 7,090 | 7,130 | 6,990 | 7,020 | -70 | -1% | 685,800 |
| 2017/01/04 | 6,830 | 7,170 | 6,810 | 7,090 | +360 | +5.3% | 1,219,800 |
| 2016/12/30 | 6,710 | 6,750 | 6,630 | 6,730 | +30 | +0.4% | 394,300 |
| 2016/12/29 | 6,800 | 6,900 | 6,650 | 6,700 | -120 | -1.8% | 631,600 |
| 2016/12/28 | 6,720 | 6,830 | 6,710 | 6,820 | +100 | +1.5% | 338,400 |
| 2016/12/27 | 6,750 | 6,790 | 6,710 | 6,720 | +10 | +0.1% | 378,800 |
| 2016/12/26 | 6,700 | 6,740 | 6,680 | 6,710 | -20 | -0.3% | 292,700 |
| 2016/12/22 | 6,630 | 6,750 | 6,610 | 6,730 | +90 | +1.4% | 868,300 |
| 2016/12/21 | 6,780 | 6,790 | 6,600 | 6,640 | -140 | -2.1% | 753,900 |
| 2016/12/20 | 6,780 | 6,810 | 6,690 | 6,780 | +20 | +0.3% | 645,500 |
| 2016/12/19 | 6,720 | 6,790 | 6,710 | 6,760 | -20 | -0.3% | 532,500 |
| 2016/12/16 | 6,780 | 6,800 | 6,710 | 6,780 | +60 | +0.9% | 667,800 |
| 2016/12/15 | 6,800 | 6,820 | 6,690 | 6,720 | +10 | +0.1% | 574,300 |
| 2016/12/14 | 6,780 | 6,820 | 6,690 | 6,710 | -80 | -1.2% | 645,500 |
| 2016/12/13 | 6,780 | 6,870 | 6,720 | 6,790 | +110 | +1.6% | 786,600 |
| 2016/12/12 | 6,750 | 6,780 | 6,610 | 6,680 | -10 | -0.1% | 670,100 |
| 2016/12/09 | 6,600 | 6,740 | 6,590 | 6,690 | +70 | +1.1% | 755,500 |
| 2016/12/08 | 6,510 | 6,620 | 6,510 | 6,620 | +180 | +2.8% | 754,400 |
| 2016/12/07 | 6,350 | 6,450 | 6,330 | 6,440 | +150 | +2.4% | 537,000 |
| 2016/12/06 | 6,330 | 6,380 | 6,270 | 6,290 | +50 | +0.8% | 361,400 |
| 2016/12/05 | 6,130 | 6,260 | 6,110 | 6,240 | +10 | +0.2% | 480,400 |
| 2016/12/02 | 6,290 | 6,310 | 6,180 | 6,230 | -160 | -2.5% | 749,500 |
| 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 |
2051～
2100
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 | 164,800円 | -1.9% | - | 3.03% | 90.85倍 | 0.71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 | 188,300円 | -3.2% | -24.7% | 3.93% | 14.72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 | 126,400円 | -1.1% | +0.1% | 2.06% | 21.00倍 | 2.75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 | 244,200円 | -0.2% | +0.4% | 4.10% | 11.32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 | 1,685,000円 | +0.8% | -13.5% | 2.91% | 20.36倍 | 1.54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
