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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 8,440 | 8,520 | 8,340 | 8,470 | -30 | -0.4% | 519,900 |
| 2015/06/25 | 8,310 | 8,560 | 8,300 | 8,500 | +190 | +2.3% | 837,900 |
| 2015/06/24 | 8,340 | 8,340 | 8,250 | 8,310 | ±0 | ±0% | 666,100 |
| 2015/06/23 | 8,300 | 8,340 | 8,160 | 8,310 | +300 | +3.7% | 793,800 |
| 2015/06/22 | 7,960 | 8,010 | 7,930 | 8,010 | +50 | +0.6% | 477,800 |
| 2015/06/19 | 7,960 | 8,030 | 7,910 | 7,960 | +170 | +2.2% | 615,200 |
| 2015/06/18 | 7,910 | 7,930 | 7,760 | 7,790 | -160 | -2% | 690,500 |
| 2015/06/17 | 8,120 | 8,140 | 7,880 | 7,950 | -140 | -1.7% | 784,400 |
| 2015/06/16 | 8,170 | 8,230 | 8,080 | 8,090 | -180 | -2.2% | 628,500 |
| 2015/06/15 | 8,200 | 8,310 | 8,160 | 8,270 | -40 | -0.5% | 447,300 |
| 2015/06/12 | 8,190 | 8,400 | 8,190 | 8,310 | +100 | +1.2% | 799,000 |
| 2015/06/11 | 8,220 | 8,280 | 8,150 | 8,210 | +20 | +0.2% | 643,500 |
| 2015/06/10 | 8,310 | 8,390 | 8,190 | 8,190 | -100 | -1.2% | 723,800 |
| 2015/06/09 | 8,450 | 8,450 | 8,290 | 8,290 | -190 | -2.2% | 674,700 |
| 2015/06/08 | 8,560 | 8,580 | 8,460 | 8,480 | -80 | -0.9% | 355,700 |
| 2015/06/05 | 8,550 | 8,570 | 8,470 | 8,560 | -20 | -0.2% | 460,500 |
| 2015/06/04 | 8,690 | 8,700 | 8,550 | 8,580 | -80 | -0.9% | 472,200 |
| 2015/06/03 | 8,660 | 8,730 | 8,610 | 8,660 | -50 | -0.6% | 530,400 |
| 2015/06/02 | 8,790 | 8,790 | 8,660 | 8,710 | -60 | -0.7% | 540,200 |
| 2015/06/01 | 8,810 | 8,820 | 8,710 | 8,770 | -40 | -0.5% | 498,300 |
| 2015/05/29 | 8,780 | 8,900 | 8,770 | 8,810 | -30 | -0.3% | 676,500 |
| 2015/05/28 | 8,880 | 8,880 | 8,790 | 8,840 | +100 | +1.1% | 752,400 |
| 2015/05/27 | 8,620 | 8,780 | 8,600 | 8,740 | +80 | +0.9% | 568,700 |
| 2015/05/26 | 8,550 | 8,680 | 8,540 | 8,660 | +90 | +1.1% | 587,400 |
| 2015/05/25 | 8,440 | 8,580 | 8,410 | 8,570 | +170 | +2% | 565,500 |
| 2015/05/22 | 8,370 | 8,410 | 8,340 | 8,400 | +40 | +0.5% | 414,600 |
| 2015/05/21 | 8,480 | 8,500 | 8,350 | 8,360 | -100 | -1.2% | 696,700 |
| 2015/05/20 | 8,470 | 8,530 | 8,400 | 8,460 | +70 | +0.8% | 718,400 |
| 2015/05/19 | 8,470 | 8,550 | 8,350 | 8,390 | +20 | +0.2% | 751,900 |
| 2015/05/18 | 8,370 | 8,500 | 8,330 | 8,370 | +70 | +0.8% | 721,700 |
| 2015/05/15 | 8,320 | 8,370 | 8,270 | 8,300 | -10 | -0.1% | 593,800 |
| 2015/05/14 | 8,300 | 8,340 | 8,250 | 8,310 | -30 | -0.4% | 478,400 |
| 2015/05/13 | 8,200 | 8,350 | 8,150 | 8,340 | +100 | +1.2% | 609,500 |
| 2015/05/12 | 8,390 | 8,390 | 8,210 | 8,240 | -140 | -1.7% | 719,200 |
| 2015/05/11 | 8,270 | 8,410 | 8,250 | 8,380 | +210 | +2.6% | 792,000 |
| 2015/05/08 | 8,090 | 8,180 | 8,010 | 8,170 | +50 | +0.6% | 842,400 |
| 2015/05/07 | 8,130 | 8,260 | 8,060 | 8,120 | -220 | -2.6% | 1,170,500 |
| 2015/05/01 | 8,250 | 8,420 | 8,110 | 8,340 | ±0 | ±0% | 1,256,500 |
| 2015/04/30 | 8,100 | 8,580 | 8,060 | 8,340 | +110 | +1.3% | 1,737,700 |
| 2015/04/28 | 8,120 | 8,260 | 8,040 | 8,230 | +130 | +1.6% | 909,400 |
| 2015/04/27 | 7,950 | 8,100 | 7,910 | 8,100 | +110 | +1.4% | 576,300 |
| 2015/04/24 | 8,030 | 8,120 | 7,940 | 7,990 | -120 | -1.5% | 542,700 |
| 2015/04/23 | 8,150 | 8,160 | 8,080 | 8,110 | +10 | +0.1% | 449,100 |
| 2015/04/22 | 8,100 | 8,160 | 8,050 | 8,100 | -30 | -0.4% | 550,000 |
| 2015/04/21 | 7,920 | 8,140 | 7,920 | 8,130 | +290 | +3.7% | 622,700 |
| 2015/04/20 | 7,800 | 7,940 | 7,760 | 7,840 | -70 | -0.9% | 435,900 |
| 2015/04/17 | 8,030 | 8,030 | 7,890 | 7,910 | -160 | -2% | 779,300 |
| 2015/04/16 | 8,060 | 8,150 | 7,950 | 8,070 | -10 | -0.1% | 735,100 |
| 2015/04/15 | 8,150 | 8,160 | 8,010 | 8,080 | -50 | -0.6% | 509,100 |
| 2015/04/14 | 8,090 | 8,220 | 8,050 | 8,130 | +80 | +1% | 698,900 |
2301～
2350
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
