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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 7,950 | 8,090 | 7,910 | 8,050 | +110 | +1.4% | 639,800 |
| 2015/04/10 | 8,040 | 8,040 | 7,840 | 7,940 | -110 | -1.4% | 969,700 |
| 2015/04/09 | 8,160 | 8,230 | 8,020 | 8,050 | -180 | -2.2% | 948,300 |
| 2015/04/08 | 8,340 | 8,340 | 8,180 | 8,230 | -10 | -0.1% | 963,900 |
| 2015/04/07 | 8,350 | 8,360 | 8,080 | 8,240 | +10 | +0.1% | 1,480,500 |
| 2015/04/06 | 8,270 | 8,380 | 8,180 | 8,230 | -90 | -1.1% | 499,600 |
| 2015/04/03 | 8,140 | 8,360 | 8,130 | 8,320 | +220 | +2.7% | 1,041,900 |
| 2015/04/02 | 7,980 | 8,140 | 7,880 | 8,100 | +100 | +1.3% | 1,104,900 |
| 2015/04/01 | 8,180 | 8,190 | 7,990 | 8,000 | -230 | -2.8% | 808,400 |
| 2015/03/31 | 8,350 | 8,370 | 8,230 | 8,230 | +60 | +0.7% | 848,100 |
| 2015/03/30 | 8,180 | 8,240 | 8,090 | 8,170 | +40 | +0.5% | 641,300 |
| 2015/03/27 | 8,170 | 8,290 | 8,070 | 8,130 | -210 | -2.5% | 1,490,500 |
| 2015/03/26 | 8,650 | 8,680 | 8,300 | 8,340 | -460 | -5.2% | 1,424,500 |
| 2015/03/25 | 8,890 | 8,990 | 8,720 | 8,800 | -70 | -0.8% | 798,700 |
| 2015/03/24 | 8,920 | 8,940 | 8,820 | 8,870 | -190 | -2.1% | 570,300 |
| 2015/03/23 | 9,000 | 9,140 | 8,960 | 9,060 | +180 | +2% | 883,100 |
| 2015/03/20 | 8,870 | 8,900 | 8,730 | 8,880 | -20 | -0.2% | 605,800 |
| 2015/03/19 | 9,020 | 9,120 | 8,790 | 8,900 | -110 | -1.2% | 984,600 |
| 2015/03/18 | 8,690 | 9,020 | 8,690 | 9,010 | +390 | +4.5% | 1,307,200 |
| 2015/03/17 | 8,350 | 8,670 | 8,350 | 8,620 | +350 | +4.2% | 1,030,700 |
| 2015/03/16 | 8,150 | 8,330 | 8,100 | 8,270 | +120 | +1.5% | 957,600 |
| 2015/03/13 | 8,200 | 8,210 | 8,080 | 8,150 | +50 | +0.6% | 848,600 |
| 2015/03/12 | 8,080 | 8,150 | 8,030 | 8,100 | +110 | +1.4% | 456,400 |
| 2015/03/11 | 7,960 | 8,040 | 7,920 | 7,990 | -60 | -0.7% | 486,900 |
| 2015/03/10 | 8,260 | 8,270 | 8,010 | 8,050 | -110 | -1.3% | 545,900 |
| 2015/03/09 | 8,280 | 8,280 | 8,130 | 8,160 | -100 | -1.2% | 514,200 |
| 2015/03/06 | 8,090 | 8,280 | 8,080 | 8,260 | +210 | +2.6% | 1,116,700 |
| 2015/03/05 | 7,830 | 8,060 | 7,820 | 8,050 | +180 | +2.3% | 654,800 |
| 2015/03/04 | 7,850 | 7,890 | 7,770 | 7,870 | -20 | -0.3% | 470,700 |
| 2015/03/03 | 7,850 | 7,930 | 7,800 | 7,890 | +40 | +0.5% | 562,000 |
| 2015/03/02 | 7,710 | 7,860 | 7,710 | 7,850 | +140 | +1.8% | 568,800 |
| 2015/02/27 | 7,690 | 7,770 | 7,600 | 7,710 | +50 | +0.7% | 736,800 |
| 2015/02/26 | 7,640 | 7,690 | 7,600 | 7,660 | +50 | +0.7% | 467,100 |
| 2015/02/25 | 7,630 | 7,630 | 7,560 | 7,610 | -20 | -0.3% | 275,200 |
| 2015/02/24 | 7,560 | 7,650 | 7,530 | 7,630 | +50 | +0.7% | 452,700 |
| 2015/02/23 | 7,640 | 7,650 | 7,510 | 7,580 | +10 | +0.1% | 447,500 |
| 2015/02/20 | 7,530 | 7,580 | 7,490 | 7,570 | +80 | +1.1% | 350,100 |
| 2015/02/19 | 7,490 | 7,570 | 7,410 | 7,490 | +20 | +0.3% | 600,100 |
| 2015/02/18 | 7,330 | 7,490 | 7,310 | 7,470 | +230 | +3.2% | 538,200 |
| 2015/02/17 | 7,350 | 7,350 | 7,200 | 7,240 | -160 | -2.2% | 490,100 |
| 2015/02/16 | 7,450 | 7,450 | 7,330 | 7,400 | +100 | +1.4% | 532,300 |
| 2015/02/13 | 7,350 | 7,400 | 7,230 | 7,300 | ±0 | ±0% | 632,900 |
| 2015/02/12 | 7,330 | 7,450 | 7,280 | 7,300 | +150 | +2.1% | 771,200 |
| 2015/02/10 | 7,130 | 7,230 | 7,060 | 7,150 | +10 | +0.1% | 458,900 |
| 2015/02/09 | 7,160 | 7,210 | 7,060 | 7,140 | +80 | +1.1% | 500,900 |
| 2015/02/06 | 7,160 | 7,180 | 6,860 | 7,060 | -90 | -1.3% | 1,260,600 |
| 2015/02/05 | 7,410 | 7,430 | 7,150 | 7,150 | -310 | -4.2% | 1,113,800 |
| 2015/02/04 | 7,700 | 7,700 | 7,410 | 7,460 | -180 | -2.4% | 978,300 |
| 2015/02/03 | 7,700 | 7,740 | 7,530 | 7,640 | +90 | +1.2% | 911,600 |
| 2015/02/02 | 7,590 | 7,620 | 7,510 | 7,550 | -100 | -1.3% | 553,100 |
2351～
2400
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
