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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,800 | 5,010 | 4,755 | 4,950 | +10 | +0.2% | 782,100 |
| 2016/02/05 | 5,140 | 5,340 | 4,840 | 4,940 | -200 | -3.9% | 1,125,000 |
| 2016/02/04 | 5,080 | 5,220 | 5,030 | 5,140 | -60 | -1.2% | 819,600 |
| 2016/02/03 | 5,350 | 5,390 | 5,190 | 5,200 | -320 | -5.8% | 752,200 |
| 2016/02/02 | 5,530 | 5,590 | 5,490 | 5,520 | -60 | -1.1% | 550,000 |
| 2016/02/01 | 5,690 | 5,690 | 5,550 | 5,580 | +190 | +3.5% | 975,200 |
| 2016/01/29 | 5,220 | 5,420 | 5,150 | 5,390 | +170 | +3.3% | 1,140,300 |
| 2016/01/28 | 5,410 | 5,420 | 5,220 | 5,220 | -220 | -4% | 763,600 |
| 2016/01/27 | 5,500 | 5,520 | 5,360 | 5,440 | +180 | +3.4% | 833,900 |
| 2016/01/26 | 5,260 | 5,310 | 5,220 | 5,260 | -90 | -1.7% | 559,400 |
| 2016/01/25 | 5,480 | 5,490 | 5,310 | 5,350 | -40 | -0.7% | 709,600 |
| 2016/01/22 | 5,320 | 5,410 | 5,220 | 5,390 | +270 | +5.3% | 769,900 |
| 2016/01/21 | 5,140 | 5,380 | 5,120 | 5,120 | -20 | -0.4% | 1,027,600 |
| 2016/01/20 | 5,360 | 5,400 | 5,120 | 5,140 | -220 | -4.1% | 749,400 |
| 2016/01/19 | 5,120 | 5,380 | 5,120 | 5,360 | +160 | +3.1% | 1,253,500 |
| 2016/01/18 | 5,030 | 5,240 | 4,985 | 5,200 | -30 | -0.6% | 1,128,800 |
| 2016/01/15 | 5,410 | 5,480 | 5,210 | 5,230 | -200 | -3.7% | 1,732,300 |
| 2016/01/14 | 5,340 | 5,430 | 5,280 | 5,430 | -110 | -2% | 955,500 |
| 2016/01/13 | 5,540 | 5,640 | 5,530 | 5,540 | +150 | +2.8% | 803,200 |
| 2016/01/12 | 5,490 | 5,530 | 5,380 | 5,390 | -150 | -2.7% | 1,029,400 |
| 2016/01/08 | 5,510 | 5,670 | 5,500 | 5,540 | -90 | -1.6% | 1,831,200 |
| 2016/01/07 | 5,780 | 5,830 | 5,620 | 5,630 | -160 | -2.8% | 867,500 |
| 2016/01/06 | 6,030 | 6,030 | 5,720 | 5,790 | -240 | -4% | 1,097,100 |
| 2016/01/05 | 6,050 | 6,080 | 5,970 | 6,030 | -60 | -1% | 726,500 |
| 2016/01/04 | 6,130 | 6,220 | 6,040 | 6,090 | -90 | -1.5% | 655,200 |
| 2015/12/30 | 6,210 | 6,350 | 6,180 | 6,180 | -60 | -1% | 365,600 |
| 2015/12/29 | 6,100 | 6,250 | 6,100 | 6,240 | +60 | +1% | 304,100 |
| 2015/12/28 | 6,070 | 6,230 | 6,070 | 6,180 | +60 | +1% | 418,800 |
| 2015/12/25 | 6,150 | 6,230 | 6,060 | 6,120 | -90 | -1.4% | 467,500 |
| 2015/12/24 | 6,270 | 6,290 | 6,150 | 6,210 | ±0 | ±0% | 477,300 |
| 2015/12/22 | 6,210 | 6,270 | 6,070 | 6,210 | -20 | -0.3% | 562,700 |
| 2015/12/21 | 6,190 | 6,270 | 6,120 | 6,230 | -80 | -1.3% | 721,200 |
| 2015/12/18 | 6,440 | 6,490 | 6,260 | 6,310 | -150 | -2.3% | 919,200 |
| 2015/12/17 | 6,670 | 6,680 | 6,450 | 6,460 | -120 | -1.8% | 686,200 |
| 2015/12/16 | 6,480 | 6,620 | 6,480 | 6,580 | +200 | +3.1% | 627,000 |
| 2015/12/15 | 6,400 | 6,450 | 6,330 | 6,380 | -100 | -1.5% | 515,900 |
| 2015/12/14 | 6,460 | 6,520 | 6,370 | 6,480 | -180 | -2.7% | 684,000 |
| 2015/12/11 | 6,520 | 6,710 | 6,520 | 6,660 | +50 | +0.8% | 535,900 |
| 2015/12/10 | 6,650 | 6,660 | 6,520 | 6,610 | -180 | -2.7% | 756,400 |
| 2015/12/09 | 6,840 | 6,910 | 6,760 | 6,790 | -70 | -1% | 688,100 |
| 2015/12/08 | 6,990 | 7,070 | 6,840 | 6,860 | -70 | -1% | 658,300 |
| 2015/12/07 | 6,810 | 7,020 | 6,810 | 6,930 | +190 | +2.8% | 828,100 |
| 2015/12/04 | 6,790 | 6,790 | 6,700 | 6,740 | -100 | -1.5% | 646,400 |
| 2015/12/03 | 6,740 | 6,870 | 6,710 | 6,840 | +90 | +1.3% | 522,100 |
| 2015/12/02 | 6,740 | 6,820 | 6,660 | 6,750 | -10 | -0.1% | 537,400 |
| 2015/12/01 | 6,540 | 6,760 | 6,540 | 6,760 | +140 | +2.1% | 598,300 |
| 2015/11/30 | 6,580 | 6,670 | 6,570 | 6,620 | +70 | +1.1% | 785,000 |
| 2015/11/27 | 6,520 | 6,610 | 6,520 | 6,550 | -60 | -0.9% | 821,200 |
| 2015/11/26 | 6,670 | 6,740 | 6,580 | 6,610 | -120 | -1.8% | 900,800 |
| 2015/11/25 | 6,770 | 6,780 | 6,680 | 6,730 | -120 | -1.8% | 486,100 |
2151～
2200
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
