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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 4,665 | 4,705 | 4,620 | 4,620 | -105 | -2.2% | 11,800 |
| 2011/05/13 | 4,790 | 4,790 | 4,690 | 4,725 | -60 | -1.3% | 17,600 |
| 2011/05/12 | 4,850 | 4,850 | 4,785 | 4,785 | -85 | -1.7% | 5,000 |
| 2011/05/11 | 4,995 | 4,995 | 4,850 | 4,870 | -105 | -2.1% | 7,200 |
| 2011/05/10 | 5,030 | 5,080 | 4,940 | 4,975 | -25 | -0.5% | 6,000 |
| 2011/05/09 | 4,995 | 5,060 | 4,980 | 5,000 | +25 | +0.5% | 1,800 |
| 2011/05/06 | 4,935 | 4,980 | 4,935 | 4,975 | +40 | +0.8% | 2,800 |
| 2011/05/02 | 4,935 | 4,970 | 4,910 | 4,935 | +70 | +1.4% | 7,600 |
| 2011/04/28 | 4,830 | 4,865 | 4,810 | 4,865 | ±0 | ±0% | 5,000 |
| 2011/04/27 | 4,930 | 4,930 | 4,855 | 4,865 | -35 | -0.7% | 3,200 |
| 2011/04/26 | 4,940 | 4,940 | 4,875 | 4,900 | -90 | -1.8% | 6,600 |
| 2011/04/25 | 4,985 | 4,990 | 4,985 | 4,990 | +10 | +0.2% | 1,300 |
| 2011/04/22 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 200 |
| 2011/04/21 | 4,955 | 5,000 | 4,940 | 4,980 | +40 | +0.8% | 14,500 |
| 2011/04/20 | 4,855 | 4,940 | 4,855 | 4,940 | +85 | +1.8% | 2,200 |
| 2011/04/19 | 4,830 | 4,860 | 4,830 | 4,855 | -35 | -0.7% | 4,300 |
| 2011/04/18 | 4,925 | 4,925 | 4,890 | 4,890 | -35 | -0.7% | 4,200 |
| 2011/04/15 | 4,960 | 4,960 | 4,925 | 4,925 | -45 | -0.9% | 8,800 |
| 2011/04/14 | 4,970 | 4,985 | 4,930 | 4,970 | -20 | -0.4% | 9,100 |
| 2011/04/13 | 5,010 | 5,010 | 4,970 | 4,990 | -10 | -0.2% | 900 |
| 2011/04/12 | 4,980 | 5,040 | 4,980 | 5,000 | -10 | -0.2% | 9,500 |
| 2011/04/11 | 5,070 | 5,070 | 5,010 | 5,010 | -50 | -1% | 7,000 |
| 2011/04/08 | 4,980 | 5,120 | 4,980 | 5,060 | +80 | +1.6% | 9,800 |
| 2011/04/07 | 5,050 | 5,050 | 4,980 | 4,980 | -30 | -0.6% | 4,000 |
| 2011/04/06 | 5,080 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 5,500 |
| 2011/04/05 | 5,100 | 5,110 | 5,030 | 5,050 | -60 | -1.2% | 13,000 |
| 2011/04/04 | 5,210 | 5,210 | 5,110 | 5,110 | ±0 | ±0% | 3,700 |
| 2011/04/01 | 5,190 | 5,200 | 5,100 | 5,110 | -110 | -2.1% | 8,100 |
| 2011/03/31 | 5,250 | 5,250 | 5,200 | 5,220 | +40 | +0.8% | 14,700 |
| 2011/03/30 | 5,170 | 5,180 | 5,120 | 5,180 | +50 | +1% | 36,800 |
| 2011/03/29 | 5,130 | 5,180 | 5,120 | 5,130 | +10 | +0.2% | 20,300 |
| 2011/03/28 | 5,140 | 5,140 | 5,050 | 5,120 | +70 | +1.4% | 20,100 |
| 2011/03/25 | 5,140 | 5,140 | 5,050 | 5,050 | +10 | +0.2% | 22,200 |
| 2011/03/24 | 5,170 | 5,170 | 5,040 | 5,040 | -120 | -2.3% | 23,100 |
| 2011/03/23 | 5,100 | 5,200 | 5,080 | 5,160 | -20 | -0.4% | 10,300 |
| 2011/03/22 | 5,180 | 5,220 | 5,150 | 5,180 | +140 | +2.8% | 13,200 |
| 2011/03/18 | 5,050 | 5,160 | 5,030 | 5,040 | -30 | -0.6% | 27,100 |
| 2011/03/17 | 4,810 | 5,090 | 4,795 | 5,070 | +20 | +0.4% | 27,500 |
| 2011/03/16 | 4,995 | 5,200 | 4,805 | 5,050 | +105 | +2.1% | 21,000 |
| 2011/03/15 | 5,000 | 5,000 | 4,265 | 4,945 | -155 | -3% | 30,400 |
| 2011/03/14 | 4,930 | 5,150 | 4,930 | 5,100 | -230 | -4.3% | 8,000 |
| 2011/03/11 | 5,430 | 5,440 | 5,330 | 5,330 | -110 | -2% | 198,200 |
| 2011/03/10 | 5,510 | 5,510 | 5,420 | 5,440 | -120 | -2.2% | 11,500 |
| 2011/03/09 | 5,540 | 5,570 | 5,540 | 5,560 | -20 | -0.4% | 3,700 |
| 2011/03/08 | 5,600 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 5,000 |
| 2011/03/07 | 5,670 | 5,670 | 5,580 | 5,600 | -80 | -1.4% | 7,700 |
| 2011/03/04 | 5,760 | 5,780 | 5,680 | 5,680 | -50 | -0.9% | 5,500 |
| 2011/03/03 | 5,660 | 5,750 | 5,660 | 5,730 | +70 | +1.2% | 3,400 |
| 2011/03/02 | 5,720 | 5,720 | 5,660 | 5,660 | -60 | -1% | 13,400 |
| 2011/03/01 | 5,720 | 5,750 | 5,690 | 5,720 | -20 | -0.3% | 4,700 |
3401～
3450
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
