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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 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 |
| 2016/04/20 | 4,985 | 5,040 | 4,885 | 4,900 | -15 | -0.3% | 417,700 |
| 2016/04/19 | 4,780 | 4,920 | 4,770 | 4,915 | +290 | +6.3% | 591,600 |
| 2016/04/18 | 4,645 | 4,715 | 4,600 | 4,625 | -260 | -5.3% | 1,082,700 |
| 2016/04/15 | 4,870 | 4,965 | 4,840 | 4,885 | -100 | -2% | 508,100 |
| 2016/04/14 | 4,910 | 5,020 | 4,885 | 4,985 | +205 | +4.3% | 810,600 |
| 2016/04/13 | 4,615 | 4,795 | 4,615 | 4,780 | +170 | +3.7% | 562,900 |
| 2016/04/12 | 4,410 | 4,650 | 4,395 | 4,610 | +200 | +4.5% | 1,076,100 |
| 2016/04/11 | 4,390 | 4,430 | 4,290 | 4,410 | +25 | +0.6% | 574,800 |
| 2016/04/08 | 4,200 | 4,440 | 4,200 | 4,385 | +75 | +1.7% | 658,900 |
| 2016/04/07 | 4,285 | 4,385 | 4,250 | 4,310 | -45 | -1% | 807,200 |
| 2016/04/06 | 4,380 | 4,425 | 4,325 | 4,355 | -65 | -1.5% | 879,800 |
| 2016/04/05 | 4,495 | 4,520 | 4,390 | 4,420 | -100 | -2.2% | 695,800 |
| 2016/04/04 | 4,495 | 4,600 | 4,455 | 4,520 | +20 | +0.4% | 1,191,900 |
| 2016/04/01 | 4,700 | 4,700 | 4,490 | 4,500 | -240 | -5.1% | 1,198,500 |
| 2016/03/31 | 4,760 | 4,835 | 4,735 | 4,740 | +25 | +0.5% | 822,500 |
| 2016/03/30 | 4,900 | 4,910 | 4,700 | 4,715 | -220 | -4.5% | 921,400 |
| 2016/03/29 | 4,845 | 4,955 | 4,840 | 4,935 | ±0 | ±0% | 344,000 |
| 2016/03/28 | 5,010 | 5,020 | 4,880 | 4,935 | -25 | -0.5% | 507,300 |
| 2016/03/25 | 4,835 | 4,995 | 4,815 | 4,960 | +120 | +2.5% | 404,700 |
2201～
2250
件表示中 / 3717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 | 170,000円 | -1.9% | - | 2.94% | 93.72倍 | 0.74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 | 187,700円 | -3.2% | -24.7% | 3.94% | 14.66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 | 126,900円 | -1.1% | +0.1% | 2.05% | 21.09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 | 244,800円 | -0.2% | +0.4% | 4.08% | 11.34倍 | 0.91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 | 1,712,500円 | +0.8% | -13.5% | 2.86% | 20.69倍 | 1.56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
