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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/19 | 5,700 | 5,930 | 5,690 | 5,850 | +160 | +2.8% | 625,100 |
| 2014/06/18 | 5,580 | 5,710 | 5,530 | 5,690 | +80 | +1.4% | 519,300 |
| 2014/06/17 | 5,630 | 5,680 | 5,590 | 5,610 | +10 | +0.2% | 421,500 |
| 2014/06/16 | 5,670 | 5,680 | 5,550 | 5,600 | -40 | -0.7% | 300,000 |
| 2014/06/13 | 5,480 | 5,650 | 5,450 | 5,640 | +160 | +2.9% | 832,000 |
| 2014/06/12 | 5,400 | 5,500 | 5,390 | 5,480 | -120 | -2.1% | 807,700 |
| 2014/06/11 | 5,660 | 5,680 | 5,550 | 5,600 | +40 | +0.7% | 684,300 |
| 2014/06/10 | 5,710 | 5,730 | 5,550 | 5,560 | -140 | -2.5% | 742,000 |
| 2014/06/09 | 5,800 | 5,830 | 5,680 | 5,700 | -20 | -0.3% | 458,700 |
| 2014/06/06 | 5,820 | 5,860 | 5,710 | 5,720 | -100 | -1.7% | 466,900 |
| 2014/06/05 | 5,920 | 5,930 | 5,770 | 5,820 | -10 | -0.2% | 545,500 |
| 2014/06/04 | 5,820 | 5,840 | 5,780 | 5,830 | +60 | +1% | 488,500 |
| 2014/06/03 | 5,840 | 5,870 | 5,740 | 5,770 | -80 | -1.4% | 643,800 |
| 2014/06/02 | 5,800 | 5,890 | 5,800 | 5,850 | +50 | +0.9% | 610,600 |
| 2014/05/30 | 5,960 | 6,000 | 5,790 | 5,800 | -200 | -3.3% | 1,001,600 |
| 2014/05/29 | 5,810 | 6,070 | 5,810 | 6,000 | +210 | +3.6% | 1,018,100 |
| 2014/05/28 | 5,750 | 5,860 | 5,730 | 5,790 | +160 | +2.8% | 737,600 |
| 2014/05/27 | 5,570 | 5,690 | 5,540 | 5,630 | +40 | +0.7% | 595,500 |
2701～
2750
件表示中 / 3768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 | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| ミネベアミツミ | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
