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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 2015/09/07 | 6,110 | 6,370 | 6,050 | 6,280 | +70 | +1.1% | 564,700 |
| 2015/09/04 | 6,340 | 6,350 | 6,100 | 6,210 | -140 | -2.2% | 910,300 |
| 2015/09/03 | 6,460 | 6,620 | 6,320 | 6,350 | +70 | +1.1% | 628,300 |
| 2015/09/02 | 6,210 | 6,400 | 6,190 | 6,280 | -90 | -1.4% | 477,800 |
| 2015/09/01 | 6,500 | 6,510 | 6,370 | 6,370 | -220 | -3.3% | 625,600 |
| 2015/08/31 | 6,680 | 6,750 | 6,560 | 6,590 | -120 | -1.8% | 494,300 |
| 2015/08/28 | 6,680 | 6,760 | 6,530 | 6,710 | +310 | +4.8% | 692,800 |
| 2015/08/27 | 6,570 | 6,590 | 6,380 | 6,400 | +20 | +0.3% | 657,600 |
| 2015/08/26 | 6,120 | 6,440 | 6,060 | 6,380 | +410 | +6.9% | 844,800 |
| 2015/08/25 | 5,910 | 6,370 | 5,840 | 5,970 | -130 | -2.1% | 1,520,000 |
| 2015/08/24 | 6,230 | 6,310 | 6,100 | 6,100 | -290 | -4.5% | 1,244,300 |
| 2015/08/21 | 6,340 | 6,450 | 6,330 | 6,390 | -250 | -3.8% | 796,300 |
| 2015/08/20 | 6,770 | 6,790 | 6,630 | 6,640 | -180 | -2.6% | 534,900 |
| 2015/08/19 | 6,890 | 7,020 | 6,820 | 6,820 | -110 | -1.6% | 398,200 |
| 2015/08/18 | 6,950 | 6,990 | 6,880 | 6,930 | -40 | -0.6% | 321,000 |
| 2015/08/17 | 6,970 | 7,060 | 6,940 | 6,970 | -30 | -0.4% | 471,900 |
| 2015/08/14 | 7,070 | 7,100 | 6,980 | 7,000 | -60 | -0.8% | 386,700 |
2351～
2400
件表示中 / 3719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 | 170,900円 | -1.9% | - | 2.93% | 94.21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 |
| リコー | 130,600円 | +1.3% | +17.0% | 3.06% | 13.27倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 185,700円 | -3.2% | -24.7% | 3.98% | 14.51倍 | 0.74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% | 21.08倍 | 2.76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 | 242,100円 | -0.2% | +0.4% | 4.13% | 11.22倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
