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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,515 | 2,526.5 | 2,456.5 | 2,460 | -68 | -2.7% | 5,432,200 |
| 2024/03/26 | 2,511 | 2,538 | 2,505.5 | 2,528 | +18 | +0.7% | 2,023,700 |
| 2024/03/25 | 2,541.5 | 2,542 | 2,502.5 | 2,510 | -36 | -1.4% | 2,741,800 |
| 2024/03/22 | 2,560 | 2,577.5 | 2,543 | 2,546 | -0.5 | ±0% | 2,796,800 |
| 2024/03/21 | 2,544 | 2,576 | 2,536.5 | 2,546.5 | +36 | +1.4% | 3,438,100 |
| 2024/03/19 | 2,491 | 2,513 | 2,473.5 | 2,510.5 | +19 | +0.8% | 3,110,900 |
| 2024/03/18 | 2,488 | 2,495 | 2,466 | 2,491.5 | +20 | +0.8% | 2,858,900 |
| 2024/03/15 | 2,444 | 2,472.5 | 2,440 | 2,471.5 | +10 | +0.4% | 4,121,700 |
| 2024/03/14 | 2,439.5 | 2,471 | 2,438 | 2,461.5 | -5.5 | -0.2% | 3,375,600 |
| 2024/03/13 | 2,483 | 2,507 | 2,456.5 | 2,467 | +3.5 | +0.1% | 2,934,000 |
| 2024/03/12 | 2,425.5 | 2,467.5 | 2,414.5 | 2,463.5 | +16.5 | +0.7% | 3,265,500 |
| 2024/03/11 | 2,469.5 | 2,474 | 2,428.5 | 2,447 | -58.5 | -2.3% | 4,621,300 |
| 2024/03/08 | 2,495 | 2,526 | 2,492 | 2,505.5 | -10 | -0.4% | 4,508,700 |
| 2024/03/07 | 2,586 | 2,588.5 | 2,508.5 | 2,515.5 | -52.5 | -2% | 3,973,400 |
| 2024/03/06 | 2,505 | 2,568 | 2,492.5 | 2,568 | +34 | +1.3% | 3,311,500 |
| 2024/03/05 | 2,560 | 2,561.5 | 2,498 | 2,534 | -63 | -2.4% | 4,945,400 |
| 2024/03/04 | 2,597 | 2,599.5 | 2,563.5 | 2,597 | +28.5 | +1.1% | 3,437,100 |
| 2024/03/01 | 2,548.5 | 2,619.5 | 2,537 | 2,568.5 | +26 | +1% | 4,375,900 |
| 2024/02/29 | 2,512.5 | 2,559.5 | 2,501.5 | 2,542.5 | +0.5 | ±0% | 4,527,000 |
| 2024/02/28 | 2,573.5 | 2,590.5 | 2,540.5 | 2,542 | -49 | -1.9% | 3,957,500 |
| 2024/02/27 | 2,619 | 2,626.5 | 2,591 | 2,591 | -24.5 | -0.9% | 3,630,000 |
| 2024/02/26 | 2,669 | 2,675 | 2,604.5 | 2,615.5 | -53.5 | -2% | 4,548,500 |
| 2024/02/22 | 2,653 | 2,673 | 2,630.5 | 2,669 | +54 | +2.1% | 3,990,900 |
| 2024/02/21 | 2,619 | 2,637 | 2,602 | 2,615 | -30.5 | -1.2% | 2,775,200 |
| 2024/02/20 | 2,623 | 2,656.5 | 2,608.5 | 2,645.5 | +22.5 | +0.9% | 3,036,600 |
| 2024/02/19 | 2,623 | 2,662.5 | 2,598 | 2,623 | +13 | +0.5% | 2,721,200 |
| 2024/02/16 | 2,576 | 2,620 | 2,532.5 | 2,610 | +59 | +2.3% | 5,800,300 |
| 2024/02/15 | 2,560 | 2,567.5 | 2,513 | 2,551 | -13 | -0.5% | 4,722,700 |
| 2024/02/14 | 2,581 | 2,589 | 2,529 | 2,564 | -93.5 | -3.5% | 5,805,200 |
| 2024/02/13 | 2,692 | 2,693 | 2,646.5 | 2,657.5 | -7.5 | -0.3% | 3,439,600 |
| 2024/02/09 | 2,708 | 2,725.5 | 2,659.5 | 2,665 | -51 | -1.9% | 3,662,400 |
| 2024/02/08 | 2,680.5 | 2,754 | 2,672 | 2,716 | +54 | +2% | 4,462,400 |
| 2024/02/07 | 2,637 | 2,685 | 2,628.5 | 2,662 | +5.5 | +0.2% | 3,523,900 |
| 2024/02/06 | 2,720 | 2,720 | 2,645 | 2,656.5 | -8 | -0.3% | 5,355,700 |
| 2024/02/05 | 2,715.5 | 2,719.5 | 2,651.5 | 2,664.5 | -26 | -1% | 5,482,400 |
| 2024/02/02 | 2,614 | 2,742 | 2,591 | 2,690.5 | +99 | +3.8% | 12,818,300 |
| 2024/02/01 | 2,565 | 2,600 | 2,561 | 2,591.5 | +12 | +0.5% | 4,963,400 |
| 2024/01/31 | 2,570 | 2,581.5 | 2,546.5 | 2,579.5 | -13.5 | -0.5% | 4,105,900 |
| 2024/01/30 | 2,600 | 2,605.5 | 2,579 | 2,593 | +12 | +0.5% | 3,004,100 |
| 2024/01/29 | 2,594.5 | 2,605 | 2,573.5 | 2,581 | -25.5 | -1% | 4,276,800 |
| 2024/01/26 | 2,625 | 2,651 | 2,606.5 | 2,606.5 | -72 | -2.7% | 5,343,000 |
| 2024/01/25 | 2,729 | 2,729 | 2,652.5 | 2,678.5 | -25 | -0.9% | 4,122,900 |
| 2024/01/24 | 2,716 | 2,724 | 2,669 | 2,703.5 | -34.5 | -1.3% | 4,772,800 |
| 2024/01/23 | 2,761.5 | 2,772 | 2,724 | 2,738 | +9.5 | +0.3% | 5,378,800 |
| 2024/01/22 | 2,742 | 2,762.5 | 2,720.5 | 2,728.5 | +53 | +2% | 5,444,500 |
| 2024/01/19 | 2,640 | 2,679 | 2,612.5 | 2,675.5 | +85.5 | +3.3% | 5,366,600 |
| 2024/01/18 | 2,600 | 2,606.5 | 2,574 | 2,590 | -14 | -0.5% | 3,989,500 |
| 2024/01/17 | 2,679 | 2,679.5 | 2,603.5 | 2,604 | -50 | -1.9% | 4,910,000 |
| 2024/01/16 | 2,678 | 2,703 | 2,624 | 2,654 | -24 | -0.9% | 4,911,700 |
| 2024/01/15 | 2,675 | 2,688.5 | 2,655.5 | 2,678 | +4.5 | +0.2% | 3,355,600 |
251～
300
件表示中 / 3673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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 |
| ホトニクス | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 |
| スタンレ電 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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
