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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 5,410 | 5,410 | 5,290 | 5,310 | -120 | -2.2% | 7,500 |
| 2010/07/15 | 5,470 | 5,470 | 5,430 | 5,430 | -120 | -2.2% | 9,100 |
| 2010/07/14 | 5,560 | 5,580 | 5,530 | 5,550 | +90 | +1.6% | 3,600 |
| 2010/07/13 | 5,540 | 5,540 | 5,430 | 5,460 | -40 | -0.7% | 16,500 |
| 2010/07/12 | 5,490 | 5,580 | 5,480 | 5,500 | +30 | +0.5% | 8,100 |
| 2010/07/09 | 5,450 | 5,490 | 5,440 | 5,470 | +40 | +0.7% | 4,900 |
| 2010/07/08 | 5,480 | 5,500 | 5,410 | 5,430 | +140 | +2.6% | 7,300 |
| 2010/07/07 | 5,320 | 5,330 | 5,260 | 5,290 | -50 | -0.9% | 6,600 |
| 2010/07/06 | 5,170 | 5,340 | 5,120 | 5,340 | +130 | +2.5% | 8,600 |
| 2010/07/05 | 5,160 | 5,210 | 5,140 | 5,210 | +10 | +0.2% | 11,800 |
| 2010/07/02 | 5,190 | 5,230 | 5,160 | 5,200 | ±0 | ±0% | 8,400 |
| 2010/07/01 | 5,310 | 5,330 | 5,190 | 5,200 | -170 | -3.2% | 7,500 |
| 2010/06/30 | 5,270 | 5,370 | 5,260 | 5,370 | +10 | +0.2% | 11,900 |
| 2010/06/29 | 5,430 | 5,470 | 5,340 | 5,360 | -40 | -0.7% | 6,900 |
| 2010/06/28 | 5,450 | 5,450 | 5,380 | 5,400 | -120 | -2.2% | 5,700 |
| 2010/06/25 | 5,530 | 5,530 | 5,450 | 5,520 | -60 | -1.1% | 7,200 |
| 2010/06/24 | 5,500 | 5,660 | 5,500 | 5,580 | +40 | +0.7% | 8,000 |
| 2010/06/23 | 5,600 | 5,650 | 5,540 | 5,540 | -240 | -4.2% | 7,200 |
| 2010/06/22 | 5,800 | 5,830 | 5,740 | 5,780 | -30 | -0.5% | 6,200 |
| 2010/06/21 | 5,830 | 5,850 | 5,790 | 5,810 | +70 | +1.2% | 10,800 |
| 2010/06/18 | 5,720 | 5,780 | 5,720 | 5,740 | +70 | +1.2% | 13,300 |
| 2010/06/17 | 5,680 | 5,720 | 5,640 | 5,670 | +50 | +0.9% | 3,600 |
| 2010/06/16 | 5,620 | 5,670 | 5,600 | 5,620 | +100 | +1.8% | 6,600 |
| 2010/06/15 | 5,480 | 5,530 | 5,460 | 5,520 | -10 | -0.2% | 5,300 |
| 2010/06/14 | 5,550 | 5,560 | 5,520 | 5,530 | +70 | +1.3% | 1,500 |
| 2010/06/11 | 5,510 | 5,540 | 5,460 | 5,460 | +90 | +1.7% | 106,400 |
| 2010/06/10 | 5,390 | 5,390 | 5,330 | 5,370 | -10 | -0.2% | 5,800 |
| 2010/06/09 | 5,470 | 5,470 | 5,320 | 5,380 | -70 | -1.3% | 6,300 |
| 2010/06/08 | 5,500 | 5,540 | 5,420 | 5,450 | -100 | -1.8% | 9,900 |
| 2010/06/07 | 5,740 | 5,740 | 5,500 | 5,550 | -240 | -4.1% | 7,900 |
| 2010/06/04 | 5,780 | 5,830 | 5,730 | 5,790 | -50 | -0.9% | 9,300 |
| 2010/06/03 | 5,730 | 5,850 | 5,700 | 5,840 | +210 | +3.7% | 8,000 |
| 2010/06/02 | 5,690 | 5,720 | 5,580 | 5,630 | -100 | -1.7% | 14,200 |
| 2010/06/01 | 5,810 | 5,860 | 5,730 | 5,730 | -90 | -1.5% | 5,900 |
| 2010/05/31 | 5,760 | 5,860 | 5,760 | 5,820 | -10 | -0.2% | 8,900 |
| 2010/05/28 | 5,850 | 5,950 | 5,790 | 5,830 | +80 | +1.4% | 9,600 |
| 2010/05/27 | 5,460 | 5,750 | 5,460 | 5,750 | +190 | +3.4% | 24,300 |
| 2010/05/26 | 5,680 | 5,740 | 5,470 | 5,560 | -50 | -0.9% | 22,500 |
| 2010/05/25 | 5,710 | 5,720 | 5,530 | 5,610 | -160 | -2.8% | 21,400 |
| 2010/05/24 | 5,850 | 5,880 | 5,750 | 5,770 | -50 | -0.9% | 16,400 |
| 2010/05/21 | 5,840 | 5,840 | 5,730 | 5,820 | -120 | -2% | 25,300 |
| 2010/05/20 | 6,070 | 6,080 | 5,900 | 5,940 | -110 | -1.8% | 5,400 |
| 2010/05/19 | 6,080 | 6,120 | 6,020 | 6,050 | -90 | -1.5% | 11,600 |
| 2010/05/18 | 6,210 | 6,270 | 6,110 | 6,140 | -40 | -0.6% | 3,300 |
| 2010/05/17 | 6,190 | 6,260 | 6,160 | 6,180 | -110 | -1.7% | 11,700 |
| 2010/05/14 | 6,350 | 6,420 | 6,290 | 6,290 | -170 | -2.6% | 21,800 |
| 2010/05/13 | 6,500 | 6,500 | 6,380 | 6,460 | +50 | +0.8% | 12,100 |
| 2010/05/12 | 6,620 | 6,650 | 6,330 | 6,410 | -210 | -3.2% | 14,200 |
| 2010/05/11 | 6,770 | 6,900 | 6,620 | 6,620 | -60 | -0.9% | 9,700 |
| 2010/05/10 | 6,480 | 6,720 | 6,400 | 6,680 | +180 | +2.8% | 7,600 |
3601～
3650
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
