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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,888 | 1,928.5 | 1,871.5 | 1,920.5 | +12.5 | +0.7% | 3,715,400 |
| 2025/07/31 | 1,900 | 1,948 | 1,888 | 1,908 | +28 | +1.5% | 4,921,000 |
| 2025/07/30 | 1,890 | 1,891 | 1,864 | 1,880 | -8 | -0.4% | 4,042,600 |
| 2025/07/29 | 1,905 | 1,912 | 1,871.5 | 1,888 | -23.5 | -1.2% | 3,984,800 |
| 2025/07/28 | 1,898 | 1,927 | 1,887 | 1,911.5 | -12.5 | -0.6% | 4,649,500 |
| 2025/07/25 | 1,926.5 | 1,943 | 1,909 | 1,924 | -22 | -1.1% | 3,201,100 |
| 2025/07/24 | 1,946.5 | 1,962 | 1,931.5 | 1,946 | +15.5 | +0.8% | 3,503,700 |
| 2025/07/23 | 1,894 | 1,941 | 1,891.5 | 1,930.5 | +41 | +2.2% | 4,671,000 |
| 2025/07/22 | 1,878.5 | 1,892 | 1,855 | 1,889.5 | +1 | +0.1% | 2,907,200 |
| 2025/07/18 | 1,890.5 | 1,914.5 | 1,878 | 1,888.5 | -7.5 | -0.4% | 2,659,600 |
| 2025/07/17 | 1,880 | 1,900.5 | 1,861.5 | 1,896 | +18.5 | +1% | 3,079,700 |
| 2025/07/16 | 1,946.5 | 1,947 | 1,864.5 | 1,877.5 | -58.5 | -3% | 5,297,800 |
| 2025/07/15 | 1,918.5 | 1,941.5 | 1,885.5 | 1,936 | +18 | +0.9% | 4,263,500 |
| 2025/07/14 | 1,901.5 | 1,926.5 | 1,891.5 | 1,918 | +6 | +0.3% | 3,353,000 |
| 2025/07/11 | 1,920 | 1,921 | 1,890 | 1,912 | +11.5 | +0.6% | 4,848,800 |
| 2025/07/10 | 1,918.5 | 1,919 | 1,890 | 1,900.5 | -14 | -0.7% | 3,465,200 |
| 2025/07/09 | 1,935 | 1,937.5 | 1,907 | 1,914.5 | -6.5 | -0.3% | 3,916,400 |
| 2025/07/08 | 1,872.5 | 1,933 | 1,870.5 | 1,921 | +69.5 | +3.8% | 6,398,200 |
| 2025/07/07 | 1,873 | 1,892 | 1,824 | 1,851.5 | -17 | -0.9% | 4,085,900 |
| 2025/07/04 | 1,839.5 | 1,877.5 | 1,838 | 1,868.5 | +25 | +1.4% | 4,614,600 |
| 2025/07/03 | 1,860 | 1,872.5 | 1,815 | 1,843.5 | -11.5 | -0.6% | 27,346,500 |
| 2025/07/02 | 1,812 | 1,875 | 1,810.5 | 1,855 | +10.5 | +0.6% | 4,900,900 |
| 2025/07/01 | 1,816.5 | 1,867 | 1,810.5 | 1,844.5 | +7.5 | +0.4% | 4,861,900 |
| 2025/06/30 | 1,850 | 1,876 | 1,830.5 | 1,837 | +8 | +0.4% | 5,878,000 |
| 2025/06/27 | 1,860 | 1,863 | 1,808 | 1,829 | -6 | -0.3% | 5,927,200 |
| 2025/06/26 | 1,799 | 1,843 | 1,768.5 | 1,835 | +35.5 | +2% | 6,503,200 |
| 2025/06/25 | 1,807.5 | 1,820.5 | 1,791.5 | 1,799.5 | +12.5 | +0.7% | 4,991,400 |
| 2025/06/24 | 1,802 | 1,841 | 1,775.5 | 1,787 | +12 | +0.7% | 7,562,900 |
| 2025/06/23 | 1,793.5 | 1,810 | 1,755.5 | 1,775 | +88.5 | +5.2% | 12,425,800 |
| 2025/06/20 | 1,663.5 | 1,717.5 | 1,639 | 1,686.5 | +6.5 | +0.4% | 5,526,800 |
| 2025/06/19 | 1,673 | 1,712 | 1,660 | 1,680 | +19 | +1.1% | 3,871,700 |
| 2025/06/18 | 1,641 | 1,666 | 1,627 | 1,661 | +9 | +0.5% | 2,262,200 |
| 2025/06/17 | 1,680 | 1,687.5 | 1,641.5 | 1,652 | +2 | +0.1% | 3,068,200 |
| 2025/06/16 | 1,652 | 1,667.5 | 1,631 | 1,650 | -6.5 | -0.4% | 2,270,800 |
| 2025/06/13 | 1,700 | 1,701 | 1,635 | 1,656.5 | -52.5 | -3.1% | 3,321,000 |
| 2025/06/12 | 1,691.5 | 1,713.5 | 1,668 | 1,709 | -6 | -0.3% | 3,528,400 |
| 2025/06/11 | 1,722 | 1,746.5 | 1,675.5 | 1,715 | +63 | +3.8% | 5,117,400 |
| 2025/06/10 | 1,646.5 | 1,666 | 1,627 | 1,652 | +38.5 | +2.4% | 3,360,500 |
| 2025/06/09 | 1,641 | 1,659 | 1,610 | 1,613.5 | -9 | -0.6% | 2,087,400 |
| 2025/06/06 | 1,625 | 1,642 | 1,613 | 1,622.5 | -15 | -0.9% | 2,464,700 |
| 2025/06/05 | 1,665 | 1,729.5 | 1,632 | 1,637.5 | +3.5 | +0.2% | 7,600,800 |
| 2025/06/04 | 1,620 | 1,642 | 1,600 | 1,634 | +53.5 | +3.4% | 3,658,400 |
| 2025/06/03 | 1,552.5 | 1,592 | 1,548 | 1,580.5 | +42.5 | +2.8% | 3,395,300 |
| 2025/06/02 | 1,545 | 1,558 | 1,530.5 | 1,538 | -29 | -1.9% | 2,614,900 |
| 2025/05/30 | 1,569 | 1,598.5 | 1,550.5 | 1,567 | -27 | -1.7% | 3,494,900 |
| 2025/05/29 | 1,590 | 1,603.5 | 1,566 | 1,594 | -19.5 | -1.2% | 5,565,100 |
| 2025/05/28 | 1,447.5 | 1,634 | 1,440 | 1,613.5 | +189 | +13.3% | 16,877,300 |
| 2025/05/27 | 1,412 | 1,438 | 1,410 | 1,424.5 | +12.5 | +0.9% | 1,501,700 |
| 2025/05/26 | 1,453.5 | 1,456.5 | 1,402 | 1,412 | -39.5 | -2.7% | 3,013,300 |
| 2025/05/23 | 1,520 | 1,527.5 | 1,451.5 | 1,451.5 | -53.5 | -3.6% | 3,882,000 |
1～
50
件表示中 / 3754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 | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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 |
| 安川電 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| アズビル | 143,000円 | -1.1% | +0.1% | 1.82% | 23.68倍 | 3.10倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
