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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 6,500 | 6,650 | 6,500 | 6,640 | +340 | +5.4% | 1,348,600 |
| 2014/08/28 | 6,170 | 6,320 | 6,160 | 6,300 | +80 | +1.3% | 443,100 |
| 2014/08/27 | 6,200 | 6,220 | 6,160 | 6,220 | +30 | +0.5% | 356,600 |
| 2014/08/26 | 6,200 | 6,240 | 6,150 | 6,190 | -10 | -0.2% | 345,300 |
| 2014/08/25 | 6,190 | 6,220 | 6,140 | 6,200 | +40 | +0.6% | 257,200 |
| 2014/08/22 | 6,180 | 6,240 | 6,130 | 6,160 | +40 | +0.7% | 614,500 |
| 2014/08/21 | 6,140 | 6,150 | 6,080 | 6,120 | +40 | +0.7% | 401,700 |
| 2014/08/20 | 6,130 | 6,140 | 6,060 | 6,080 | +20 | +0.3% | 382,400 |
| 2014/08/19 | 6,100 | 6,120 | 6,020 | 6,060 | ±0 | ±0% | 414,300 |
| 2014/08/18 | 6,040 | 6,070 | 6,000 | 6,060 | +50 | +0.8% | 290,100 |
| 2014/08/15 | 6,060 | 6,100 | 5,980 | 6,010 | -10 | -0.2% | 269,000 |
| 2014/08/14 | 5,960 | 6,050 | 5,930 | 6,020 | +130 | +2.2% | 410,000 |
| 2014/08/13 | 5,910 | 5,950 | 5,880 | 5,890 | -40 | -0.7% | 288,300 |
| 2014/08/12 | 5,930 | 5,970 | 5,890 | 5,930 | +40 | +0.7% | 273,400 |
| 2014/08/11 | 5,950 | 5,950 | 5,860 | 5,890 | +80 | +1.4% | 307,000 |
| 2014/08/08 | 5,890 | 5,950 | 5,770 | 5,810 | -150 | -2.5% | 595,900 |
| 2014/08/07 | 5,920 | 5,970 | 5,890 | 5,960 | +60 | +1% | 440,000 |
| 2014/08/06 | 5,970 | 5,980 | 5,860 | 5,900 | -140 | -2.3% | 593,500 |
| 2014/08/05 | 6,190 | 6,220 | 6,010 | 6,040 | -250 | -4% | 929,700 |
| 2014/08/04 | 6,100 | 6,370 | 6,100 | 6,290 | +390 | +6.6% | 1,907,200 |
| 2014/08/01 | 5,860 | 5,920 | 5,840 | 5,900 | -10 | -0.2% | 521,500 |
| 2014/07/31 | 5,970 | 6,020 | 5,900 | 5,910 | -10 | -0.2% | 478,500 |
| 2014/07/30 | 5,970 | 5,980 | 5,900 | 5,920 | -50 | -0.8% | 302,400 |
| 2014/07/29 | 6,040 | 6,080 | 5,950 | 5,970 | -20 | -0.3% | 497,600 |
| 2014/07/28 | 5,950 | 5,990 | 5,930 | 5,990 | +30 | +0.5% | 319,600 |
| 2014/07/25 | 5,940 | 6,000 | 5,930 | 5,960 | +30 | +0.5% | 364,500 |
| 2014/07/24 | 5,970 | 5,980 | 5,910 | 5,930 | -70 | -1.2% | 398,100 |
| 2014/07/23 | 5,950 | 6,020 | 5,950 | 6,000 | +80 | +1.4% | 535,800 |
| 2014/07/22 | 5,860 | 5,930 | 5,840 | 5,920 | +80 | +1.4% | 365,900 |
| 2014/07/18 | 5,860 | 5,870 | 5,800 | 5,840 | -150 | -2.5% | 377,400 |
| 2014/07/17 | 5,910 | 6,020 | 5,890 | 5,990 | +90 | +1.5% | 825,400 |
| 2014/07/16 | 5,820 | 5,910 | 5,790 | 5,900 | +100 | +1.7% | 650,900 |
| 2014/07/15 | 5,770 | 5,830 | 5,710 | 5,800 | +100 | +1.8% | 530,700 |
| 2014/07/14 | 5,660 | 5,720 | 5,630 | 5,700 | +80 | +1.4% | 337,200 |
| 2014/07/11 | 5,620 | 5,670 | 5,560 | 5,620 | -100 | -1.7% | 572,800 |
| 2014/07/10 | 5,800 | 5,810 | 5,710 | 5,720 | -40 | -0.7% | 459,900 |
| 2014/07/09 | 5,730 | 5,820 | 5,720 | 5,760 | -20 | -0.3% | 491,900 |
| 2014/07/08 | 5,790 | 5,820 | 5,720 | 5,780 | -40 | -0.7% | 611,000 |
| 2014/07/07 | 5,940 | 5,950 | 5,820 | 5,820 | -110 | -1.9% | 322,000 |
| 2014/07/04 | 5,890 | 5,960 | 5,830 | 5,930 | +80 | +1.4% | 476,500 |
| 2014/07/03 | 5,910 | 5,920 | 5,820 | 5,850 | -40 | -0.7% | 352,100 |
| 2014/07/02 | 5,860 | 5,920 | 5,840 | 5,890 | +20 | +0.3% | 436,000 |
| 2014/07/01 | 5,830 | 5,920 | 5,810 | 5,870 | +60 | +1% | 650,200 |
| 2014/06/30 | 5,810 | 5,880 | 5,770 | 5,810 | +60 | +1% | 801,700 |
| 2014/06/27 | 5,780 | 5,840 | 5,710 | 5,750 | -90 | -1.5% | 492,500 |
| 2014/06/26 | 5,880 | 5,900 | 5,830 | 5,840 | ±0 | ±0% | 576,400 |
| 2014/06/25 | 5,870 | 5,920 | 5,820 | 5,840 | -30 | -0.5% | 560,100 |
| 2014/06/24 | 5,800 | 5,920 | 5,790 | 5,870 | +120 | +2.1% | 756,800 |
| 2014/06/23 | 5,740 | 5,810 | 5,740 | 5,750 | -70 | -1.2% | 417,700 |
| 2014/06/20 | 5,840 | 5,870 | 5,770 | 5,820 | -30 | -0.5% | 504,100 |
2501～
2550
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
