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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 4,070 | 4,095 | 4,060 | 4,095 | -55 | -1.3% | 7,400 |
| 2011/08/10 | 4,205 | 4,260 | 4,150 | 4,150 | -45 | -1.1% | 9,200 |
| 2011/08/09 | 4,080 | 4,195 | 4,060 | 4,195 | -45 | -1.1% | 11,300 |
| 2011/08/08 | 4,275 | 4,305 | 4,220 | 4,240 | -100 | -2.3% | 17,800 |
| 2011/08/05 | 4,305 | 4,345 | 4,300 | 4,340 | -170 | -3.8% | 20,900 |
| 2011/08/04 | 4,430 | 4,510 | 4,430 | 4,510 | +95 | +2.2% | 5,100 |
| 2011/08/03 | 4,410 | 4,440 | 4,400 | 4,415 | -65 | -1.5% | 9,400 |
| 2011/08/02 | 4,485 | 4,485 | 4,480 | 4,480 | -5 | -0.1% | 1,400 |
| 2011/08/01 | 4,490 | 4,515 | 4,470 | 4,485 | ±0 | ±0% | 3,400 |
| 2011/07/29 | 4,510 | 4,510 | 4,480 | 4,485 | -55 | -1.2% | 5,500 |
| 2011/07/28 | 4,555 | 4,565 | 4,525 | 4,540 | -45 | -1% | 11,300 |
| 2011/07/27 | 4,585 | 4,600 | 4,580 | 4,585 | -35 | -0.8% | 4,500 |
| 2011/07/26 | 4,605 | 4,635 | 4,605 | 4,620 | -5 | -0.1% | 3,200 |
| 2011/07/25 | 4,660 | 4,660 | 4,625 | 4,625 | -40 | -0.9% | 6,700 |
| 2011/07/22 | 4,645 | 4,705 | 4,645 | 4,665 | +110 | +2.4% | 10,800 |
| 2011/07/21 | 4,580 | 4,580 | 4,555 | 4,555 | ±0 | ±0% | 1,300 |
| 2011/07/20 | 4,550 | 4,580 | 4,540 | 4,555 | +25 | +0.6% | 2,000 |
| 2011/07/19 | 4,540 | 4,540 | 4,520 | 4,530 | -30 | -0.7% | 9,300 |
| 2011/07/15 | 4,580 | 4,580 | 4,540 | 4,560 | -30 | -0.7% | 4,400 |
| 2011/07/14 | 4,600 | 4,600 | 4,565 | 4,590 | -50 | -1.1% | 5,800 |
| 2011/07/13 | 4,650 | 4,685 | 4,640 | 4,640 | +10 | +0.2% | 2,800 |
| 2011/07/12 | 4,645 | 4,660 | 4,630 | 4,630 | -80 | -1.7% | 4,300 |
| 2011/07/11 | 4,730 | 4,750 | 4,670 | 4,710 | -35 | -0.7% | 9,600 |
| 2011/07/08 | 4,775 | 4,805 | 4,745 | 4,745 | -15 | -0.3% | 5,300 |
| 2011/07/07 | 4,760 | 4,810 | 4,750 | 4,760 | -10 | -0.2% | 9,200 |
| 2011/07/06 | 4,690 | 4,775 | 4,690 | 4,770 | +80 | +1.7% | 11,600 |
| 2011/07/05 | 4,695 | 4,705 | 4,680 | 4,690 | -15 | -0.3% | 5,700 |
| 2011/07/04 | 4,705 | 4,725 | 4,695 | 4,705 | +25 | +0.5% | 6,400 |
| 2011/07/01 | 4,660 | 4,680 | 4,660 | 4,680 | +90 | +2% | 10,600 |
| 2011/06/30 | 4,670 | 4,670 | 4,575 | 4,590 | -15 | -0.3% | 11,600 |
| 2011/06/29 | 4,600 | 4,610 | 4,590 | 4,605 | +50 | +1.1% | 2,800 |
| 2011/06/28 | 4,525 | 4,580 | 4,525 | 4,555 | +30 | +0.7% | 1,300 |
| 2011/06/27 | 4,600 | 4,600 | 4,525 | 4,525 | -75 | -1.6% | 17,100 |
| 2011/06/24 | 4,545 | 4,600 | 4,545 | 4,600 | +35 | +0.8% | 1,900 |
| 2011/06/23 | 4,510 | 4,570 | 4,495 | 4,565 | +25 | +0.6% | 6,500 |
| 2011/06/22 | 4,475 | 4,555 | 4,470 | 4,540 | +90 | +2% | 7,200 |
| 2011/06/21 | 4,405 | 4,450 | 4,385 | 4,450 | +80 | +1.8% | 3,200 |
| 2011/06/20 | 4,380 | 4,400 | 4,370 | 4,370 | +20 | +0.5% | 2,100 |
| 2011/06/17 | 4,435 | 4,435 | 4,335 | 4,350 | -85 | -1.9% | 4,000 |
| 2011/06/16 | 4,470 | 4,490 | 4,425 | 4,435 | -80 | -1.8% | 5,800 |
| 2011/06/15 | 4,545 | 4,545 | 4,475 | 4,515 | +15 | +0.3% | 2,700 |
| 2011/06/14 | 4,480 | 4,500 | 4,445 | 4,500 | -5 | -0.1% | 4,000 |
| 2011/06/13 | 4,475 | 4,520 | 4,475 | 4,505 | -20 | -0.4% | 3,600 |
| 2011/06/10 | 4,520 | 4,525 | 4,515 | 4,525 | +45 | +1% | 101,200 |
| 2011/06/09 | 4,510 | 4,510 | 4,450 | 4,480 | -65 | -1.4% | 1,200 |
| 2011/06/08 | 4,505 | 4,545 | 4,505 | 4,545 | +60 | +1.3% | 1,700 |
| 2011/06/07 | 4,510 | 4,515 | 4,450 | 4,485 | -30 | -0.7% | 2,500 |
| 2011/06/06 | 4,570 | 4,570 | 4,500 | 4,515 | -50 | -1.1% | 7,800 |
| 2011/06/03 | 4,590 | 4,605 | 4,565 | 4,565 | -55 | -1.2% | 2,600 |
| 2011/06/02 | 4,555 | 4,640 | 4,535 | 4,620 | -20 | -0.4% | 7,300 |
3251～
3300
件表示中 / 3585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 | 143,200円 | -3.8% | - | 3.49% | - | 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 | 197,700円 | -4.0% | -27.3% | 2.83% | 18.68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 | 182,600円 | +7.3% | -23.0% | 2.08% | 31.12倍 | 1.70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 | 224,400円 | +31.6% | +68.4% | 1.60% | 15.58倍 | 2.84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 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.97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
