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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 7,650 | 7,700 | 7,610 | 7,650 | +80 | +1.1% | 667,200 |
| 2015/01/29 | 7,560 | 7,660 | 7,550 | 7,570 | -70 | -0.9% | 376,600 |
| 2015/01/28 | 7,570 | 7,670 | 7,540 | 7,640 | +30 | +0.4% | 403,500 |
| 2015/01/27 | 7,490 | 7,610 | 7,490 | 7,610 | +220 | +3% | 497,400 |
| 2015/01/26 | 7,340 | 7,430 | 7,290 | 7,390 | -20 | -0.3% | 378,600 |
| 2015/01/23 | 7,500 | 7,520 | 7,370 | 7,410 | -10 | -0.1% | 502,500 |
| 2015/01/22 | 7,440 | 7,450 | 7,280 | 7,420 | -50 | -0.7% | 530,600 |
| 2015/01/21 | 7,420 | 7,540 | 7,400 | 7,470 | +70 | +0.9% | 540,800 |
| 2015/01/20 | 7,360 | 7,460 | 7,330 | 7,400 | +30 | +0.4% | 450,600 |
| 2015/01/19 | 7,470 | 7,470 | 7,330 | 7,370 | -40 | -0.5% | 378,400 |
| 2015/01/16 | 7,270 | 7,410 | 7,250 | 7,410 | -10 | -0.1% | 537,800 |
| 2015/01/15 | 7,270 | 7,450 | 7,260 | 7,420 | +170 | +2.3% | 503,700 |
| 2015/01/14 | 7,290 | 7,390 | 7,230 | 7,250 | -130 | -1.8% | 640,800 |
| 2015/01/13 | 7,350 | 7,400 | 7,210 | 7,380 | -100 | -1.3% | 592,600 |
| 2015/01/09 | 7,350 | 7,610 | 7,340 | 7,480 | +280 | +3.9% | 1,207,800 |
| 2015/01/08 | 7,250 | 7,360 | 7,200 | 7,200 | +60 | +0.8% | 615,600 |
| 2015/01/07 | 7,230 | 7,270 | 7,120 | 7,140 | -80 | -1.1% | 549,200 |
| 2015/01/06 | 7,230 | 7,320 | 7,210 | 7,220 | -160 | -2.2% | 592,800 |
| 2015/01/05 | 7,350 | 7,450 | 7,290 | 7,380 | +20 | +0.3% | 421,800 |
| 2014/12/30 | 7,510 | 7,530 | 7,360 | 7,360 | -200 | -2.6% | 509,900 |
| 2014/12/29 | 7,680 | 7,720 | 7,470 | 7,560 | -90 | -1.2% | 346,500 |
| 2014/12/26 | 7,660 | 7,690 | 7,600 | 7,650 | -40 | -0.5% | 404,500 |
| 2014/12/25 | 7,680 | 7,750 | 7,660 | 7,690 | -10 | -0.1% | 230,600 |
| 2014/12/24 | 7,760 | 7,780 | 7,680 | 7,700 | +20 | +0.3% | 431,700 |
| 2014/12/22 | 7,800 | 7,800 | 7,650 | 7,680 | -70 | -0.9% | 395,700 |
| 2014/12/19 | 7,800 | 7,810 | 7,720 | 7,750 | +160 | +2.1% | 623,500 |
| 2014/12/18 | 7,740 | 7,780 | 7,580 | 7,590 | +150 | +2% | 853,800 |
| 2014/12/17 | 7,310 | 7,480 | 7,310 | 7,440 | +110 | +1.5% | 543,700 |
| 2014/12/16 | 7,400 | 7,430 | 7,310 | 7,330 | -200 | -2.7% | 784,000 |
| 2014/12/15 | 7,680 | 7,730 | 7,510 | 7,530 | -300 | -3.8% | 534,500 |
| 2014/12/12 | 7,770 | 7,960 | 7,770 | 7,830 | +80 | +1% | 586,900 |
| 2014/12/11 | 7,590 | 7,830 | 7,590 | 7,750 | -80 | -1% | 628,900 |
| 2014/12/10 | 7,760 | 7,920 | 7,750 | 7,830 | -80 | -1% | 821,300 |
| 2014/12/09 | 7,890 | 8,020 | 7,860 | 7,910 | -50 | -0.6% | 586,300 |
| 2014/12/08 | 8,060 | 8,070 | 7,930 | 7,960 | -10 | -0.1% | 490,800 |
| 2014/12/05 | 7,950 | 7,980 | 7,870 | 7,970 | -40 | -0.5% | 595,000 |
| 2014/12/04 | 8,000 | 8,030 | 7,810 | 8,010 | +20 | +0.3% | 930,800 |
| 2014/12/03 | 7,950 | 8,120 | 7,920 | 7,990 | +150 | +1.9% | 862,200 |
| 2014/12/02 | 7,700 | 7,870 | 7,700 | 7,840 | +80 | +1% | 267,600 |
| 2014/12/01 | 7,760 | 7,830 | 7,700 | 7,760 | +80 | +1% | 406,500 |
| 2014/11/28 | 7,600 | 7,700 | 7,530 | 7,680 | +120 | +1.6% | 500,000 |
| 2014/11/27 | 7,590 | 7,630 | 7,520 | 7,560 | +10 | +0.1% | 342,400 |
| 2014/11/26 | 7,680 | 7,690 | 7,540 | 7,550 | -130 | -1.7% | 478,200 |
| 2014/11/25 | 7,700 | 7,710 | 7,620 | 7,680 | +110 | +1.5% | 462,000 |
| 2014/11/21 | 7,580 | 7,590 | 7,460 | 7,570 | ±0 | ±0% | 493,200 |
| 2014/11/20 | 7,610 | 7,680 | 7,540 | 7,570 | +30 | +0.4% | 412,000 |
| 2014/11/19 | 7,580 | 7,710 | 7,510 | 7,540 | -30 | -0.4% | 844,400 |
| 2014/11/18 | 7,360 | 7,580 | 7,360 | 7,570 | +310 | +4.3% | 755,800 |
| 2014/11/17 | 7,410 | 7,440 | 7,210 | 7,260 | -210 | -2.8% | 814,200 |
| 2014/11/14 | 7,320 | 7,470 | 7,250 | 7,470 | +250 | +3.5% | 988,700 |
2401～
2450
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
