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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,870 | 6,930 | 6,800 | 6,850 | ±0 | ±0% | 553,400 |
| 2015/11/20 | 6,780 | 6,870 | 6,740 | 6,850 | ±0 | ±0% | 524,400 |
| 2015/11/19 | 6,780 | 6,900 | 6,710 | 6,850 | +170 | +2.5% | 908,200 |
| 2015/11/18 | 6,630 | 6,740 | 6,610 | 6,680 | +110 | +1.7% | 641,500 |
| 2015/11/17 | 6,540 | 6,670 | 6,540 | 6,570 | +50 | +0.8% | 522,800 |
| 2015/11/16 | 6,400 | 6,550 | 6,400 | 6,520 | -40 | -0.6% | 517,200 |
| 2015/11/13 | 6,450 | 6,560 | 6,420 | 6,560 | -60 | -0.9% | 605,500 |
| 2015/11/12 | 6,640 | 6,680 | 6,590 | 6,620 | -50 | -0.7% | 498,700 |
| 2015/11/11 | 6,650 | 6,700 | 6,590 | 6,670 | +20 | +0.3% | 480,600 |
| 2015/11/10 | 6,550 | 6,670 | 6,520 | 6,650 | -30 | -0.4% | 580,000 |
| 2015/11/09 | 6,720 | 6,800 | 6,610 | 6,680 | +20 | +0.3% | 722,300 |
| 2015/11/06 | 6,380 | 6,760 | 6,370 | 6,660 | +220 | +3.4% | 1,797,800 |
| 2015/11/05 | 6,220 | 6,470 | 6,080 | 6,440 | +230 | +3.7% | 1,481,300 |
| 2015/11/04 | 6,070 | 6,290 | 6,030 | 6,210 | +270 | +4.5% | 856,600 |
| 2015/11/02 | 5,950 | 6,020 | 5,900 | 5,940 | -90 | -1.5% | 596,300 |
| 2015/10/30 | 6,050 | 6,090 | 5,960 | 6,030 | -110 | -1.8% | 800,600 |
| 2015/10/29 | 6,140 | 6,170 | 6,030 | 6,140 | +40 | +0.7% | 580,900 |
| 2015/10/28 | 6,130 | 6,180 | 6,050 | 6,100 | -30 | -0.5% | 671,100 |
| 2015/10/27 | 6,250 | 6,270 | 6,100 | 6,130 | -170 | -2.7% | 573,400 |
| 2015/10/26 | 6,270 | 6,330 | 6,240 | 6,300 | +80 | +1.3% | 433,400 |
| 2015/10/23 | 6,200 | 6,270 | 6,170 | 6,220 | +200 | +3.3% | 747,000 |
| 2015/10/22 | 5,890 | 6,130 | 5,880 | 6,020 | ±0 | ±0% | 593,400 |
| 2015/10/21 | 5,760 | 6,050 | 5,760 | 6,020 | +200 | +3.4% | 740,300 |
| 2015/10/20 | 5,700 | 5,850 | 5,680 | 5,820 | +200 | +3.6% | 1,072,600 |
| 2015/10/19 | 5,830 | 5,840 | 5,580 | 5,620 | -280 | -4.7% | 996,500 |
| 2015/10/16 | 5,810 | 5,950 | 5,750 | 5,900 | +170 | +3% | 667,500 |
| 2015/10/15 | 5,500 | 5,770 | 5,440 | 5,730 | +240 | +4.4% | 1,004,000 |
| 2015/10/14 | 5,580 | 5,610 | 5,440 | 5,490 | -290 | -5% | 1,043,800 |
| 2015/10/13 | 5,850 | 5,900 | 5,750 | 5,780 | -60 | -1% | 565,900 |
| 2015/10/09 | 5,710 | 5,850 | 5,650 | 5,840 | +170 | +3% | 731,000 |
| 2015/10/08 | 5,600 | 5,730 | 5,450 | 5,670 | -190 | -3.2% | 1,131,700 |
| 2015/10/07 | 5,760 | 5,890 | 5,710 | 5,860 | +130 | +2.3% | 930,300 |
| 2015/10/06 | 5,740 | 5,890 | 5,710 | 5,730 | +60 | +1.1% | 948,400 |
| 2015/10/05 | 5,620 | 5,760 | 5,590 | 5,670 | +110 | +2% | 727,100 |
| 2015/10/02 | 5,360 | 5,630 | 5,300 | 5,560 | +120 | +2.2% | 1,087,100 |
| 2015/10/01 | 5,280 | 5,510 | 5,280 | 5,440 | +150 | +2.8% | 887,100 |
| 2015/09/30 | 5,220 | 5,330 | 5,220 | 5,290 | +110 | +2.1% | 1,328,100 |
| 2015/09/29 | 5,260 | 5,260 | 5,120 | 5,180 | -180 | -3.4% | 1,012,600 |
| 2015/09/28 | 5,370 | 5,430 | 5,320 | 5,360 | ±0 | ±0% | 970,400 |
| 2015/09/25 | 5,500 | 5,530 | 5,260 | 5,360 | -200 | -3.6% | 2,170,600 |
| 2015/09/24 | 5,780 | 5,810 | 5,560 | 5,560 | -320 | -5.4% | 885,000 |
| 2015/09/18 | 5,900 | 5,940 | 5,770 | 5,880 | -160 | -2.6% | 820,800 |
| 2015/09/17 | 6,120 | 6,150 | 6,010 | 6,040 | +80 | +1.3% | 794,000 |
| 2015/09/16 | 6,000 | 6,080 | 5,960 | 5,960 | +30 | +0.5% | 816,300 |
| 2015/09/15 | 6,090 | 6,140 | 5,930 | 5,930 | -130 | -2.1% | 886,900 |
| 2015/09/14 | 6,070 | 6,120 | 5,990 | 6,060 | -100 | -1.6% | 655,400 |
| 2015/09/11 | 6,410 | 6,470 | 6,140 | 6,160 | -530 | -7.9% | 1,622,300 |
| 2015/09/10 | 6,470 | 6,710 | 6,460 | 6,690 | +20 | +0.3% | 751,400 |
| 2015/09/09 | 6,620 | 6,670 | 6,530 | 6,670 | +370 | +5.9% | 1,201,400 |
| 2015/09/08 | 6,310 | 6,550 | 6,290 | 6,300 | +20 | +0.3% | 924,100 |
2201～
2250
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
