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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 3,840 | 3,880 | 3,825 | 3,880 | +50 | +1.3% | 2,500 |
| 2011/10/05 | 3,970 | 3,970 | 3,830 | 3,830 | -75 | -1.9% | 7,200 |
| 2011/10/04 | 3,885 | 3,940 | 3,860 | 3,905 | +35 | +0.9% | 8,400 |
| 2011/10/03 | 3,985 | 3,990 | 3,870 | 3,870 | -130 | -3.3% | 13,100 |
| 2011/09/30 | 3,980 | 4,010 | 3,960 | 4,000 | +30 | +0.8% | 9,000 |
| 2011/09/29 | 3,880 | 3,970 | 3,870 | 3,970 | +25 | +0.6% | 17,700 |
| 2011/09/28 | 3,955 | 3,955 | 3,875 | 3,945 | -55 | -1.4% | 24,500 |
| 2011/09/27 | 3,885 | 4,000 | 3,860 | 4,000 | +150 | +3.9% | 27,600 |
| 2011/09/26 | 3,865 | 3,865 | 3,810 | 3,850 | -10 | -0.3% | 13,000 |
| 2011/09/22 | 3,800 | 3,860 | 3,800 | 3,860 | -10 | -0.3% | 4,600 |
| 2011/09/21 | 3,900 | 3,900 | 3,870 | 3,870 | +15 | +0.4% | 7,700 |
| 2011/09/20 | 3,860 | 3,865 | 3,850 | 3,855 | -75 | -1.9% | 3,800 |
| 2011/09/16 | 3,915 | 3,980 | 3,915 | 3,930 | +60 | +1.6% | 9,600 |
| 2011/09/15 | 3,845 | 3,915 | 3,845 | 3,870 | +85 | +2.2% | 9,600 |
| 2011/09/14 | 3,825 | 3,850 | 3,785 | 3,785 | -35 | -0.9% | 4,000 |
| 2011/09/13 | 3,780 | 3,820 | 3,780 | 3,820 | +90 | +2.4% | 7,900 |
| 2011/09/12 | 3,625 | 3,730 | 3,625 | 3,730 | -35 | -0.9% | 3,400 |
| 2011/09/09 | 3,720 | 3,765 | 3,720 | 3,765 | -5 | -0.1% | 94,400 |
| 2011/09/08 | 3,805 | 3,815 | 3,755 | 3,770 | +15 | +0.4% | 1,600 |
| 2011/09/07 | 3,750 | 3,770 | 3,750 | 3,755 | +55 | +1.5% | 900 |
| 2011/09/06 | 3,740 | 3,740 | 3,690 | 3,700 | -80 | -2.1% | 12,600 |
| 2011/09/05 | 3,840 | 3,840 | 3,770 | 3,780 | -105 | -2.7% | 2,300 |
| 2011/09/02 | 3,880 | 3,910 | 3,850 | 3,885 | -50 | -1.3% | 6,500 |
| 2011/09/01 | 3,980 | 3,985 | 3,930 | 3,935 | +45 | +1.2% | 5,000 |
| 2011/08/31 | 3,880 | 3,910 | 3,880 | 3,890 | -35 | -0.9% | 6,700 |
| 2011/08/30 | 3,900 | 3,950 | 3,900 | 3,925 | +65 | +1.7% | 3,900 |
| 2011/08/29 | 3,835 | 3,905 | 3,805 | 3,860 | -25 | -0.6% | 15,900 |
| 2011/08/26 | 3,815 | 3,885 | 3,815 | 3,885 | +45 | +1.2% | 3,000 |
| 2011/08/25 | 3,855 | 3,890 | 3,825 | 3,840 | +65 | +1.7% | 12,100 |
| 2011/08/24 | 3,870 | 3,920 | 3,775 | 3,775 | -40 | -1% | 2,400 |
| 2011/08/23 | 3,810 | 3,820 | 3,750 | 3,815 | -5 | -0.1% | 6,000 |
| 2011/08/22 | 3,845 | 3,865 | 3,815 | 3,820 | -60 | -1.5% | 5,300 |
| 2011/08/19 | 3,880 | 3,925 | 3,880 | 3,880 | -110 | -2.8% | 4,200 |
| 2011/08/18 | 4,055 | 4,055 | 3,980 | 3,990 | -80 | -2% | 3,900 |
| 2011/08/17 | 4,050 | 4,070 | 4,050 | 4,070 | -25 | -0.6% | 5,300 |
| 2011/08/16 | 4,095 | 4,125 | 4,085 | 4,095 | +20 | +0.5% | 2,800 |
| 2011/08/15 | 4,075 | 4,080 | 4,045 | 4,075 | +100 | +2.5% | 3,200 |
| 2011/08/12 | 4,145 | 4,145 | 3,975 | 3,975 | -120 | -2.9% | 5,500 |
| 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 |
3301～
3350
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 | 112,500円 | -3.8% | - | 4.44% | - | 0.46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 | 160,400円 | -4.0% | -27.3% | 3.49% | 14.69倍 | 0.73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 | 183,400円 | +31.6% | +68.4% | 1.96% | 12.81倍 | 2.33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 | 122,100円 | +7.3% | -23.0% | 3.11% | 20.21倍 | 1.10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 | 253,200円 | +5.8% | +16.9% | 2.53% | 12.14倍 | 0.77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
