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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 4,155 | 4,320 | 4,155 | 4,310 | +120 | +2.9% | 25,900 |
| 2013/05/20 | 4,150 | 4,220 | 4,125 | 4,190 | +125 | +3.1% | 19,500 |
| 2013/05/17 | 4,100 | 4,100 | 4,035 | 4,065 | -40 | -1% | 20,500 |
| 2013/05/16 | 4,080 | 4,105 | 4,000 | 4,105 | +95 | +2.4% | 26,400 |
| 2013/05/15 | 3,915 | 4,080 | 3,915 | 4,010 | +215 | +5.7% | 49,000 |
| 2013/05/14 | 3,775 | 3,845 | 3,750 | 3,795 | +70 | +1.9% | 12,500 |
| 2013/05/13 | 3,765 | 3,770 | 3,700 | 3,725 | +30 | +0.8% | 27,800 |
| 2013/05/10 | 3,825 | 3,845 | 3,635 | 3,695 | +90 | +2.5% | 43,600 |
| 2013/05/09 | 3,725 | 3,860 | 3,505 | 3,605 | -105 | -2.8% | 33,700 |
| 2013/05/08 | 3,665 | 3,730 | 3,630 | 3,710 | +50 | +1.4% | 36,500 |
| 2013/05/07 | 3,685 | 3,685 | 3,620 | 3,660 | +305 | +9.1% | 40,300 |
| 2013/05/02 | 3,375 | 3,400 | 3,350 | 3,355 | -35 | -1% | 8,400 |
| 2013/05/01 | 3,425 | 3,430 | 3,385 | 3,390 | -35 | -1% | 11,800 |
| 2013/04/30 | 3,555 | 3,555 | 3,425 | 3,425 | -135 | -3.8% | 27,000 |
| 2013/04/26 | 3,595 | 3,605 | 3,560 | 3,560 | +15 | +0.4% | 15,400 |
| 2013/04/25 | 3,530 | 3,580 | 3,520 | 3,545 | +45 | +1.3% | 29,600 |
| 2013/04/24 | 3,465 | 3,510 | 3,465 | 3,500 | +75 | +2.2% | 22,500 |
| 2013/04/23 | 3,395 | 3,445 | 3,395 | 3,425 | -5 | -0.1% | 12,900 |
| 2013/04/22 | 3,430 | 3,470 | 3,425 | 3,430 | +50 | +1.5% | 12,500 |
| 2013/04/19 | 3,370 | 3,400 | 3,370 | 3,380 | ±0 | ±0% | 19,100 |
| 2013/04/18 | 3,460 | 3,460 | 3,380 | 3,380 | -75 | -2.2% | 19,800 |
| 2013/04/17 | 3,430 | 3,485 | 3,430 | 3,455 | +55 | +1.6% | 39,200 |
| 2013/04/16 | 3,445 | 3,495 | 3,400 | 3,400 | -115 | -3.3% | 47,500 |
| 2013/04/15 | 3,540 | 3,540 | 3,500 | 3,515 | -25 | -0.7% | 8,200 |
| 2013/04/12 | 3,605 | 3,605 | 3,530 | 3,540 | -25 | -0.7% | 40,700 |
| 2013/04/11 | 3,615 | 3,720 | 3,560 | 3,565 | +70 | +2% | 46,900 |
| 2013/04/10 | 3,325 | 3,495 | 3,325 | 3,495 | +220 | +6.7% | 40,000 |
| 2013/04/09 | 3,290 | 3,290 | 3,210 | 3,275 | +45 | +1.4% | 30,000 |
| 2013/04/08 | 3,360 | 3,380 | 3,210 | 3,230 | +45 | +1.4% | 99,300 |
| 2013/04/05 | 3,400 | 3,415 | 3,145 | 3,185 | -60 | -1.8% | 70,200 |
| 2013/04/04 | 3,120 | 3,265 | 3,080 | 3,245 | +125 | +4% | 34,100 |
| 2013/04/03 | 3,150 | 3,165 | 3,055 | 3,120 | -35 | -1.1% | 27,400 |
| 2013/04/02 | 3,220 | 3,240 | 3,150 | 3,155 | -135 | -4.1% | 22,100 |
| 2013/04/01 | 3,485 | 3,485 | 3,290 | 3,290 | -125 | -3.7% | 21,300 |
| 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 |
2951～
3000
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
