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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/05/26 | 5,560 | 5,630 | 5,550 | 5,590 | +30 | +0.5% | 446,100 |
| 2014/05/23 | 5,550 | 5,620 | 5,540 | 5,560 | +30 | +0.5% | 467,100 |
| 2014/05/22 | 5,480 | 5,560 | 5,420 | 5,530 | +90 | +1.7% | 512,800 |
| 2014/05/21 | 5,320 | 5,440 | 5,290 | 5,440 | +60 | +1.1% | 437,500 |
| 2014/05/20 | 5,380 | 5,410 | 5,260 | 5,380 | +50 | +0.9% | 669,600 |
| 2014/05/19 | 5,540 | 5,620 | 5,300 | 5,330 | -150 | -2.7% | 1,094,100 |
| 2014/05/16 | 5,460 | 5,500 | 5,380 | 5,480 | -80 | -1.4% | 532,700 |
| 2014/05/15 | 5,480 | 5,570 | 5,450 | 5,560 | +10 | +0.2% | 577,200 |
| 2014/05/14 | 5,500 | 5,570 | 5,470 | 5,550 | +60 | +1.1% | 505,700 |
| 2014/05/13 | 5,590 | 5,640 | 5,470 | 5,490 | ±0 | ±0% | 946,600 |
| 2014/05/12 | 5,580 | 5,650 | 5,490 | 5,490 | -190 | -3.3% | 917,200 |
| 2014/05/09 | 5,370 | 5,810 | 5,370 | 5,680 | +250 | +4.6% | 1,477,100 |
| 2014/05/08 | 5,370 | 5,470 | 5,370 | 5,430 | -10 | -0.2% | 1,448,500 |
| 2014/05/07 | 5,500 | 5,640 | 5,380 | 5,440 | +20 | +0.4% | 2,697,000 |
| 2014/05/02 | 4,950 | 5,470 | 4,925 | 5,420 | +505 | +10.3% | 3,599,300 |
| 2014/05/01 | 4,945 | 5,090 | 4,765 | 4,915 | +40 | +0.8% | 1,169,100 |
| 2014/04/30 | 4,870 | 4,910 | 4,830 | 4,875 | +75 | +1.6% | 697,900 |
| 2014/04/28 | 4,900 | 4,915 | 4,770 | 4,800 | -200 | -4% | 441,800 |
| 2014/04/25 | 4,900 | 5,010 | 4,890 | 5,000 | +130 | +2.7% | 892,300 |
| 2014/04/24 | 4,840 | 4,890 | 4,805 | 4,870 | +40 | +0.8% | 598,600 |
| 2014/04/23 | 4,830 | 4,850 | 4,780 | 4,830 | +60 | +1.3% | 425,800 |
| 2014/04/22 | 4,840 | 4,865 | 4,735 | 4,770 | -20 | -0.4% | 428,100 |
| 2014/04/21 | 4,795 | 4,845 | 4,775 | 4,790 | +25 | +0.5% | 248,200 |
| 2014/04/18 | 4,770 | 4,775 | 4,710 | 4,765 | +35 | +0.7% | 222,700 |
| 2014/04/17 | 4,800 | 4,845 | 4,725 | 4,730 | -55 | -1.1% | 491,700 |
| 2014/04/16 | 4,680 | 4,800 | 4,675 | 4,785 | +145 | +3.1% | 607,800 |
| 2014/04/15 | 4,670 | 4,680 | 4,625 | 4,640 | +25 | +0.5% | 379,600 |
| 2014/04/14 | 4,540 | 4,675 | 4,535 | 4,615 | +40 | +0.9% | 671,500 |
| 2014/04/11 | 4,540 | 4,600 | 4,485 | 4,575 | -45 | -1% | 631,800 |
| 2014/04/10 | 4,635 | 4,685 | 4,600 | 4,620 | +55 | +1.2% | 743,100 |
| 2014/04/09 | 4,605 | 4,635 | 4,485 | 4,565 | -110 | -2.4% | 794,100 |
| 2014/04/08 | 4,715 | 4,740 | 4,625 | 4,675 | -75 | -1.6% | 601,100 |
| 2014/04/07 | 4,780 | 4,830 | 4,725 | 4,750 | -100 | -2.1% | 608,900 |
| 2014/04/04 | 4,840 | 4,860 | 4,795 | 4,850 | +30 | +0.6% | 413,200 |
| 2014/04/03 | 4,870 | 4,880 | 4,815 | 4,820 | -30 | -0.6% | 325,700 |
| 2014/04/02 | 4,895 | 4,925 | 4,825 | 4,850 | +50 | +1% | 850,200 |
| 2014/04/01 | 4,675 | 4,815 | 4,650 | 4,800 | +195 | +4.2% | 911,100 |
| 2014/03/31 | 4,690 | 4,720 | 4,535 | 4,605 | -15 | -0.3% | 701,700 |
| 2014/03/28 | 4,540 | 4,630 | 4,485 | 4,620 | +70 | +1.5% | 790,100 |
| 2014/03/27 | 4,525 | 4,575 | 4,495 | 4,550 | -65 | -1.4% | 1,006,200 |
| 2014/03/26 | 4,695 | 4,705 | 4,580 | 4,615 | -65 | -1.4% | 726,900 |
| 2014/03/25 | 4,720 | 4,760 | 4,670 | 4,680 | -95 | -2% | 448,000 |
| 2014/03/24 | 4,650 | 4,795 | 4,635 | 4,775 | +75 | +1.6% | 494,000 |
| 2014/03/20 | 4,740 | 4,795 | 4,690 | 4,700 | +10 | +0.2% | 802,400 |
| 2014/03/19 | 4,755 | 4,770 | 4,615 | 4,690 | -45 | -1% | 678,700 |
| 2014/03/18 | 4,880 | 4,890 | 4,735 | 4,735 | ±0 | ±0% | 530,900 |
| 2014/03/17 | 4,740 | 4,820 | 4,695 | 4,735 | +10 | +0.2% | 565,500 |
| 2014/03/14 | 4,840 | 4,865 | 4,725 | 4,725 | -325 | -6.4% | 1,210,200 |
2701～
2750
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
