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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 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 |
2501～
2550
件表示中 / 3720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 | 165,600円 | -1.9% | - | 3.02% | 91.29倍 | 0.72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 |
| アズビル | 127,300円 | -1.1% | +0.1% | 2.04% | 21.15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 |
| エプソン | 183,000円 | -3.2% | -24.7% | 4.04% | 14.30倍 | 0.73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 |
| ブラザー | 239,100円 | -0.2% | +0.4% | 4.18% | 11.08倍 | 0.88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 |
| ヒロセ電 | 1,676,000円 | +0.8% | -13.5% | 2.92% | 20.25倍 | 1.53倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
