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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,600 | 3,605 | 3,535 | 3,590 | ±0 | ±0% | 256,500 |
| 2013/08/21 | 3,585 | 3,670 | 3,540 | 3,590 | -5 | -0.1% | 430,200 |
| 2013/08/20 | 3,635 | 3,655 | 3,575 | 3,595 | -20 | -0.6% | 427,600 |
| 2013/08/19 | 3,480 | 3,640 | 3,480 | 3,615 | +155 | +4.5% | 576,900 |
| 2013/08/16 | 3,500 | 3,560 | 3,450 | 3,460 | -130 | -3.6% | 766,200 |
| 2013/08/15 | 3,605 | 3,660 | 3,575 | 3,590 | -85 | -2.3% | 413,800 |
| 2013/08/14 | 3,710 | 3,740 | 3,630 | 3,675 | -20 | -0.5% | 812,700 |
| 2013/08/13 | 3,740 | 3,770 | 3,665 | 3,695 | +10 | +0.3% | 516,200 |
| 2013/08/12 | 3,725 | 3,740 | 3,670 | 3,685 | -30 | -0.8% | 301,900 |
| 2013/08/09 | 3,640 | 3,785 | 3,540 | 3,715 | -10 | -0.3% | 840,000 |
| 2013/08/08 | 3,800 | 3,815 | 3,725 | 3,725 | -65 | -1.7% | 376,900 |
| 2013/08/07 | 3,955 | 3,955 | 3,790 | 3,790 | -115 | -2.9% | 462,200 |
| 2013/08/06 | 3,845 | 3,905 | 3,830 | 3,905 | +50 | +1.3% | 370,200 |
| 2013/08/05 | 3,920 | 3,920 | 3,840 | 3,855 | -75 | -1.9% | 276,500 |
| 2013/08/02 | 3,950 | 3,965 | 3,890 | 3,930 | -15 | -0.4% | 476,100 |
| 2013/08/01 | 3,790 | 3,950 | 3,790 | 3,945 | +155 | +4.1% | 379,000 |
| 2013/07/31 | 3,860 | 3,915 | 3,790 | 3,790 | -125 | -3.2% | 399,700 |
| 2013/07/30 | 3,820 | 3,935 | 3,800 | 3,915 | +105 | +2.8% | 334,000 |
| 2013/07/29 | 3,850 | 3,875 | 3,800 | 3,810 | -180 | -4.5% | 493,400 |
| 2013/07/26 | 4,025 | 4,090 | 3,970 | 3,990 | -175 | -4.2% | 730,100 |
| 2013/07/25 | 4,235 | 4,235 | 4,125 | 4,165 | -35 | -0.8% | 622,200 |
| 2013/07/24 | 4,140 | 4,215 | 4,130 | 4,200 | +220 | +5.5% | 1,197,800 |
| 2013/07/23 | 3,985 | 4,005 | 3,935 | 3,980 | -15 | -0.4% | 485,800 |
| 2013/07/22 | 4,195 | 4,200 | 3,980 | 3,995 | -135 | -3.3% | 468,700 |
| 2013/07/19 | 4,205 | 4,225 | 4,100 | 4,130 | -35 | -0.8% | 468,300 |
| 2013/07/18 | 4,170 | 4,215 | 4,115 | 4,165 | -5 | -0.1% | 425,500 |
| 2013/07/17 | 4,160 | 4,190 | 4,130 | 4,170 | -15 | -0.4% | 297,700 |
| 2013/07/16 | 4,150 | 4,200 | 4,140 | 4,185 | +45 | +1.1% | 485,400 |
| 2013/07/12 | 4,090 | 4,185 | 4,075 | 4,140 | +60 | +1.5% | 43,800 |
| 2013/07/11 | 4,115 | 4,115 | 4,010 | 4,080 | -90 | -2.2% | 11,400 |
| 2013/07/10 | 4,185 | 4,185 | 4,145 | 4,170 | -10 | -0.2% | 25,000 |
| 2013/07/09 | 4,185 | 4,185 | 4,150 | 4,180 | +60 | +1.5% | 17,300 |
| 2013/07/08 | 4,225 | 4,245 | 4,120 | 4,120 | -50 | -1.2% | 8,200 |
| 2013/07/05 | 4,065 | 4,175 | 4,065 | 4,170 | +150 | +3.7% | 13,500 |
| 2013/07/04 | 4,060 | 4,120 | 4,020 | 4,020 | -105 | -2.5% | 6,800 |
| 2013/07/03 | 4,095 | 4,160 | 4,090 | 4,125 | +75 | +1.9% | 20,900 |
| 2013/07/02 | 4,065 | 4,090 | 3,980 | 4,050 | +10 | +0.2% | 26,300 |
| 2013/07/01 | 4,095 | 4,100 | 3,960 | 4,040 | +15 | +0.4% | 18,600 |
| 2013/06/28 | 3,975 | 4,090 | 3,975 | 4,025 | +85 | +2.2% | 32,000 |
| 2013/06/27 | 3,930 | 3,940 | 3,875 | 3,940 | +60 | +1.5% | 16,400 |
| 2013/06/26 | 3,960 | 3,960 | 3,860 | 3,880 | -55 | -1.4% | 6,600 |
| 2013/06/25 | 3,990 | 4,015 | 3,850 | 3,935 | -70 | -1.7% | 16,000 |
| 2013/06/24 | 3,990 | 4,030 | 3,990 | 4,005 | +25 | +0.6% | 13,700 |
| 2013/06/21 | 3,800 | 4,000 | 3,795 | 3,980 | +100 | +2.6% | 40,400 |
| 2013/06/20 | 3,925 | 3,925 | 3,865 | 3,880 | -80 | -2% | 19,800 |
| 2013/06/19 | 4,050 | 4,050 | 3,935 | 3,960 | +50 | +1.3% | 18,500 |
| 2013/06/18 | 4,015 | 4,015 | 3,900 | 3,910 | -90 | -2.3% | 10,400 |
| 2013/06/17 | 3,825 | 4,015 | 3,820 | 4,000 | +170 | +4.4% | 16,400 |
| 2013/06/14 | 3,815 | 3,905 | 3,815 | 3,830 | +70 | +1.9% | 230,500 |
| 2013/06/13 | 3,800 | 3,820 | 3,720 | 3,760 | -215 | -5.4% | 25,700 |
2751～
2800
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
