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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 5,250 | 5,280 | 5,200 | 5,270 | +20 | +0.4% | 11,500 |
| 2010/09/28 | 5,290 | 5,310 | 5,240 | 5,250 | -60 | -1.1% | 5,100 |
| 2010/09/27 | 5,260 | 5,310 | 5,260 | 5,310 | +110 | +2.1% | 12,600 |
| 2010/09/24 | 5,330 | 5,330 | 5,200 | 5,200 | -230 | -4.2% | 8,300 |
| 2010/09/22 | 5,410 | 5,500 | 5,410 | 5,430 | +50 | +0.9% | 4,500 |
| 2010/09/21 | 5,500 | 5,500 | 5,380 | 5,380 | -20 | -0.4% | 6,100 |
| 2010/09/17 | 5,470 | 5,470 | 5,400 | 5,400 | -30 | -0.6% | 10,400 |
| 2010/09/16 | 5,530 | 5,530 | 5,410 | 5,430 | ±0 | ±0% | 5,900 |
| 2010/09/15 | 5,210 | 5,430 | 5,210 | 5,430 | +180 | +3.4% | 6,900 |
| 2010/09/14 | 5,310 | 5,310 | 5,210 | 5,250 | -10 | -0.2% | 2,700 |
| 2010/09/13 | 5,270 | 5,270 | 5,220 | 5,260 | -10 | -0.2% | 5,900 |
| 2010/09/10 | 5,250 | 5,270 | 5,210 | 5,270 | +70 | +1.3% | 112,300 |
| 2010/09/09 | 5,260 | 5,270 | 5,200 | 5,200 | -30 | -0.6% | 6,700 |
| 2010/09/08 | 5,210 | 5,230 | 5,180 | 5,230 | -130 | -2.4% | 1,400 |
| 2010/09/07 | 5,370 | 5,450 | 5,350 | 5,360 | -70 | -1.3% | 5,000 |
| 2010/09/06 | 5,350 | 5,430 | 5,340 | 5,430 | +130 | +2.5% | 1,300 |
| 2010/09/03 | 5,240 | 5,340 | 5,240 | 5,300 | +70 | +1.3% | 6,300 |
| 2010/09/02 | 5,230 | 5,230 | 5,190 | 5,230 | +120 | +2.3% | 6,400 |
| 2010/09/01 | 5,080 | 5,140 | 5,080 | 5,110 | +50 | +1% | 13,500 |
| 2010/08/31 | 5,060 | 5,060 | 5,030 | 5,060 | -120 | -2.3% | 4,400 |
| 2010/08/30 | 5,170 | 5,230 | 5,150 | 5,180 | +90 | +1.8% | 9,800 |
| 2010/08/27 | 4,915 | 5,090 | 4,915 | 5,090 | +105 | +2.1% | 9,500 |
| 2010/08/26 | 4,910 | 5,000 | 4,910 | 4,985 | +145 | +3% | 15,600 |
| 2010/08/25 | 4,890 | 4,905 | 4,820 | 4,840 | -90 | -1.8% | 5,700 |
| 2010/08/24 | 4,990 | 4,990 | 4,920 | 4,930 | -120 | -2.4% | 13,700 |
| 2010/08/23 | 5,060 | 5,110 | 5,030 | 5,050 | -90 | -1.8% | 6,600 |
| 2010/08/20 | 5,100 | 5,200 | 5,030 | 5,140 | -50 | -1% | 9,700 |
| 2010/08/19 | 5,050 | 5,200 | 5,050 | 5,190 | +150 | +3% | 16,300 |
| 2010/08/18 | 5,110 | 5,110 | 5,000 | 5,040 | +10 | +0.2% | 6,800 |
| 2010/08/17 | 4,975 | 5,030 | 4,975 | 5,030 | -10 | -0.2% | 4,000 |
| 2010/08/16 | 4,985 | 5,040 | 4,965 | 5,040 | -90 | -1.8% | 5,200 |
| 2010/08/13 | 5,070 | 5,130 | 5,070 | 5,130 | ±0 | ±0% | 11,500 |
| 2010/08/12 | 4,985 | 5,130 | 4,985 | 5,130 | +30 | +0.6% | 5,600 |
| 2010/08/11 | 5,170 | 5,180 | 5,100 | 5,100 | -160 | -3% | 4,900 |
| 2010/08/10 | 5,350 | 5,350 | 5,200 | 5,260 | -50 | -0.9% | 4,800 |
| 2010/08/09 | 5,350 | 5,380 | 5,280 | 5,310 | -180 | -3.3% | 3,800 |
| 2010/08/06 | 5,450 | 5,550 | 5,450 | 5,490 | +30 | +0.5% | 4,600 |
| 2010/08/05 | 5,470 | 5,480 | 5,450 | 5,460 | +20 | +0.4% | 1,500 |
| 2010/08/04 | 5,500 | 5,500 | 5,430 | 5,440 | -80 | -1.4% | 2,600 |
| 2010/08/03 | 5,530 | 5,530 | 5,500 | 5,520 | -10 | -0.2% | 1,000 |
| 2010/08/02 | 5,580 | 5,600 | 5,520 | 5,530 | +40 | +0.7% | 2,000 |
| 2010/07/30 | 5,540 | 5,540 | 5,410 | 5,490 | -70 | -1.3% | 15,200 |
| 2010/07/29 | 5,550 | 5,590 | 5,550 | 5,560 | -40 | -0.7% | 8,100 |
| 2010/07/28 | 5,470 | 5,600 | 5,470 | 5,600 | +220 | +4.1% | 4,800 |
| 2010/07/27 | 5,400 | 5,410 | 5,380 | 5,380 | -10 | -0.2% | 3,300 |
| 2010/07/26 | 5,420 | 5,460 | 5,370 | 5,390 | +20 | +0.4% | 1,100 |
| 2010/07/23 | 5,370 | 5,370 | 5,340 | 5,370 | +80 | +1.5% | 1,800 |
| 2010/07/22 | 5,260 | 5,320 | 5,260 | 5,290 | -10 | -0.2% | 4,400 |
| 2010/07/21 | 5,340 | 5,360 | 5,300 | 5,300 | -10 | -0.2% | 8,100 |
| 2010/07/20 | 5,280 | 5,370 | 5,280 | 5,310 | ±0 | ±0% | 5,300 |
3551～
3600
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
