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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/12 | 3,810 | 4,015 | 3,800 | 3,975 | +115 | +3% | 31,000 |
| 2013/06/11 | 3,920 | 3,985 | 3,860 | 3,860 | -35 | -0.9% | 30,400 |
| 2013/06/10 | 3,735 | 3,910 | 3,665 | 3,895 | +230 | +6.3% | 17,900 |
| 2013/06/07 | 3,610 | 3,745 | 3,570 | 3,665 | -15 | -0.4% | 31,400 |
| 2013/06/06 | 3,590 | 3,805 | 3,590 | 3,680 | +20 | +0.5% | 24,700 |
| 2013/06/05 | 3,810 | 3,895 | 3,660 | 3,660 | -180 | -4.7% | 18,500 |
| 2013/06/04 | 3,580 | 3,855 | 3,580 | 3,840 | +230 | +6.4% | 40,200 |
| 2013/06/03 | 3,750 | 3,760 | 3,610 | 3,610 | -140 | -3.7% | 30,400 |
| 2013/05/31 | 3,865 | 3,900 | 3,750 | 3,750 | -60 | -1.6% | 27,800 |
| 2013/05/30 | 3,800 | 3,925 | 3,790 | 3,810 | -130 | -3.3% | 45,000 |
| 2013/05/29 | 4,060 | 4,075 | 3,940 | 3,940 | +20 | +0.5% | 28,300 |
| 2013/05/28 | 3,800 | 3,990 | 3,800 | 3,920 | +85 | +2.2% | 37,000 |
| 2013/05/27 | 3,930 | 3,980 | 3,835 | 3,835 | -270 | -6.6% | 25,200 |
| 2013/05/24 | 4,070 | 4,235 | 3,910 | 4,105 | +35 | +0.9% | 61,000 |
| 2013/05/23 | 4,535 | 4,580 | 4,070 | 4,070 | -445 | -9.9% | 56,600 |
| 2013/05/22 | 4,320 | 4,570 | 4,320 | 4,515 | +205 | +4.8% | 37,300 |
| 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 |
2951～
3000
件表示中 / 3768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 | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| ミネベアミツミ | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
