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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,330 | 3,425 | 3,320 | 3,415 | +90 | +2.7% | 34,300 |
| 2013/03/28 | 3,440 | 3,450 | 3,320 | 3,325 | -100 | -2.9% | 15,900 |
| 2013/03/27 | 3,345 | 3,435 | 3,345 | 3,425 | +100 | +3% | 25,300 |
| 2013/03/26 | 3,395 | 3,395 | 3,315 | 3,325 | -60 | -1.8% | 33,300 |
| 2013/03/25 | 3,500 | 3,515 | 3,380 | 3,385 | -40 | -1.2% | 49,300 |
| 2013/03/22 | 3,510 | 3,545 | 3,425 | 3,425 | -105 | -3% | 30,800 |
| 2013/03/21 | 3,600 | 3,635 | 3,530 | 3,530 | -25 | -0.7% | 35,000 |
| 2013/03/19 | 3,615 | 3,630 | 3,550 | 3,555 | -40 | -1.1% | 25,500 |
| 2013/03/18 | 3,655 | 3,670 | 3,595 | 3,595 | -110 | -3% | 19,300 |
| 2013/03/15 | 3,580 | 3,725 | 3,565 | 3,705 | +190 | +5.4% | 22,500 |
| 2013/03/14 | 3,590 | 3,595 | 3,510 | 3,515 | -45 | -1.3% | 14,300 |
| 2013/03/13 | 3,575 | 3,605 | 3,550 | 3,560 | -55 | -1.5% | 15,700 |
| 2013/03/12 | 3,645 | 3,725 | 3,615 | 3,615 | +40 | +1.1% | 29,300 |
| 2013/03/11 | 3,540 | 3,590 | 3,520 | 3,575 | +75 | +2.1% | 21,700 |
| 2013/03/08 | 3,485 | 3,520 | 3,485 | 3,500 | +20 | +0.6% | 249,700 |
| 2013/03/07 | 3,490 | 3,510 | 3,475 | 3,480 | +15 | +0.4% | 9,200 |
| 2013/03/06 | 3,445 | 3,475 | 3,445 | 3,465 | +125 | +3.7% | 7,900 |
| 2013/03/05 | 3,370 | 3,390 | 3,340 | 3,340 | -30 | -0.9% | 5,400 |
| 2013/03/04 | 3,335 | 3,400 | 3,330 | 3,370 | +40 | +1.2% | 9,800 |
| 2013/03/01 | 3,265 | 3,355 | 3,265 | 3,330 | +5 | +0.2% | 8,500 |
| 2013/02/28 | 3,255 | 3,335 | 3,255 | 3,325 | +80 | +2.5% | 11,700 |
| 2013/02/27 | 3,325 | 3,330 | 3,240 | 3,245 | -100 | -3% | 14,900 |
| 2013/02/26 | 3,350 | 3,425 | 3,335 | 3,345 | -95 | -2.8% | 8,300 |
| 2013/02/25 | 3,485 | 3,535 | 3,435 | 3,440 | +15 | +0.4% | 12,800 |
| 2013/02/22 | 3,305 | 3,435 | 3,300 | 3,425 | +75 | +2.2% | 21,300 |
| 2013/02/21 | 3,450 | 3,455 | 3,350 | 3,350 | +55 | +1.7% | 18,300 |
| 2013/02/20 | 3,305 | 3,320 | 3,285 | 3,295 | +45 | +1.4% | 8,500 |
| 2013/02/19 | 3,240 | 3,305 | 3,240 | 3,250 | -75 | -2.3% | 15,300 |
| 2013/02/18 | 3,290 | 3,325 | 3,290 | 3,325 | +110 | +3.4% | 9,300 |
| 2013/02/15 | 3,210 | 3,260 | 3,190 | 3,215 | -40 | -1.2% | 17,300 |
| 2013/02/14 | 3,280 | 3,300 | 3,255 | 3,255 | -25 | -0.8% | 9,300 |
| 2013/02/13 | 3,295 | 3,315 | 3,245 | 3,280 | -95 | -2.8% | 10,700 |
| 2013/02/12 | 3,470 | 3,480 | 3,375 | 3,375 | -65 | -1.9% | 10,900 |
| 2013/02/08 | 3,460 | 3,470 | 3,410 | 3,440 | -35 | -1% | 17,300 |
| 2013/02/07 | 3,350 | 3,555 | 3,350 | 3,475 | +100 | +3% | 20,100 |
| 2013/02/06 | 3,195 | 3,410 | 3,195 | 3,375 | +250 | +8% | 20,800 |
| 2013/02/05 | 3,070 | 3,140 | 3,070 | 3,125 | -45 | -1.4% | 7,100 |
| 2013/02/04 | 3,080 | 3,180 | 3,070 | 3,170 | +145 | +4.8% | 13,800 |
| 2013/02/01 | 3,050 | 3,085 | 2,990 | 3,025 | -30 | -1% | 9,500 |
| 2013/01/31 | 3,100 | 3,145 | 2,990 | 3,055 | -60 | -1.9% | 14,300 |
| 2013/01/30 | 3,120 | 3,140 | 3,070 | 3,115 | +35 | +1.1% | 12,900 |
| 2013/01/29 | 3,070 | 3,115 | 3,065 | 3,080 | +15 | +0.5% | 5,600 |
| 2013/01/28 | 3,045 | 3,080 | 3,005 | 3,065 | +50 | +1.7% | 15,300 |
| 2013/01/25 | 3,030 | 3,035 | 2,974 | 3,015 | +76 | +2.6% | 8,900 |
| 2013/01/24 | 2,858 | 2,951 | 2,858 | 2,939 | +33 | +1.1% | 10,800 |
| 2013/01/23 | 2,970 | 2,970 | 2,875 | 2,906 | -78 | -2.6% | 11,500 |
| 2013/01/22 | 2,990 | 2,998 | 2,938 | 2,984 | -3 | -0.1% | 6,300 |
| 2013/01/21 | 3,035 | 3,035 | 2,987 | 2,987 | -3 | -0.1% | 7,100 |
| 2013/01/18 | 2,890 | 3,000 | 2,881 | 2,990 | +200 | +7.2% | 18,000 |
| 2013/01/17 | 2,804 | 2,804 | 2,729 | 2,790 | -22 | -0.8% | 14,300 |
2851～
2900
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
