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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,123 | 2,165 | 2,108.5 | 2,153 | +78 | +3.8% | 3,968,500 |
| 2025/09/12 | 2,094 | 2,098 | 2,063.5 | 2,075 | -12.5 | -0.6% | 3,971,400 |
| 2025/09/11 | 2,072 | 2,094.5 | 2,060.5 | 2,087.5 | +2.5 | +0.1% | 3,097,000 |
| 2025/09/10 | 2,072 | 2,093.5 | 2,057.5 | 2,085 | -0.5 | ±0% | 2,688,200 |
| 2025/09/09 | 2,103.5 | 2,106 | 2,073.5 | 2,085.5 | -23.5 | -1.1% | 3,284,900 |
| 2025/09/08 | 2,070 | 2,109 | 2,052 | 2,109 | +61 | +3% | 3,957,700 |
| 2025/09/05 | 2,112 | 2,119.5 | 2,036.5 | 2,048 | -50 | -2.4% | 6,277,200 |
| 2025/09/04 | 2,103 | 2,110 | 2,065 | 2,098 | -44.5 | -2.1% | 5,455,600 |
| 2025/09/03 | 2,145.5 | 2,176 | 2,137 | 2,142.5 | -22.5 | -1% | 2,774,500 |
| 2025/09/02 | 2,158 | 2,184 | 2,138.5 | 2,165 | -14.5 | -0.7% | 2,857,500 |
| 2025/09/01 | 2,147 | 2,186 | 2,123.5 | 2,179.5 | -2.5 | -0.1% | 3,206,600 |
| 2025/08/29 | 2,190 | 2,202.5 | 2,168 | 2,182 | -24.5 | -1.1% | 3,442,400 |
| 2025/08/28 | 2,154.5 | 2,217 | 2,145.5 | 2,206.5 | +70.5 | +3.3% | 6,570,200 |
| 2025/08/27 | 2,150 | 2,154 | 2,115 | 2,136 | -9 | -0.4% | 2,938,600 |
| 2025/08/26 | 2,118 | 2,150 | 2,105 | 2,145 | +12 | +0.6% | 2,562,000 |
| 2025/08/25 | 2,110 | 2,163 | 2,103.5 | 2,133 | +27 | +1.3% | 3,544,800 |
| 2025/08/22 | 2,100 | 2,127 | 2,092 | 2,106 | +1.5 | +0.1% | 2,265,900 |
| 2025/08/21 | 2,081.5 | 2,112 | 2,071 | 2,104.5 | -3.5 | -0.2% | 3,155,500 |
| 2025/08/20 | 2,120 | 2,136 | 2,073 | 2,108 | -49.5 | -2.3% | 4,297,900 |
| 2025/08/19 | 2,100 | 2,169 | 2,093 | 2,157.5 | +78 | +3.8% | 5,123,000 |
| 2025/08/18 | 2,060 | 2,087 | 2,053 | 2,079.5 | +27 | +1.3% | 2,700,700 |
| 2025/08/15 | 2,027.5 | 2,053 | 2,021 | 2,052.5 | +25 | +1.2% | 2,584,600 |
| 2025/08/14 | 2,065 | 2,065 | 2,014 | 2,027.5 | -42.5 | -2.1% | 3,439,100 |
| 2025/08/13 | 2,045 | 2,098.5 | 2,044.5 | 2,070 | +58 | +2.9% | 7,501,400 |
| 2025/08/12 | 1,985.5 | 2,018 | 1,979 | 2,012 | +16.5 | +0.8% | 3,687,100 |
| 2025/08/08 | 1,983 | 2,018 | 1,974 | 1,995.5 | +1.5 | +0.1% | 3,460,400 |
| 2025/08/07 | 1,987 | 2,018.5 | 1,966 | 1,994 | -2.5 | -0.1% | 4,121,500 |
| 2025/08/06 | 2,015 | 2,032.5 | 1,953 | 1,996.5 | -34 | -1.7% | 7,341,500 |
| 2025/08/05 | 2,031 | 2,046 | 1,960 | 2,030.5 | +100.5 | +5.2% | 12,155,500 |
| 2025/08/04 | 1,880.5 | 1,935 | 1,878 | 1,930 | +9.5 | +0.5% | 3,754,400 |
| 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 |
1～
50
件表示中 / 3784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 | 215,300円 | -1.9% | - | 2.32% | 118.75倍 | 0.93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 |
| イビデン | 840,700円 | +12.3% | +6.5% | 0.48% | 34.52倍 | 2.39倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ミネベアミツミ | 276,200円 | -0.8% | +15.0% | 1.81% | 16.49倍 | 1.49倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| ＫＯＫＵＳＡＩ | 355,600円 | +2.1% | -4.7% | 1.01% | 23.06倍 | 4.23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 |
| オムロン | 394,600円 | +2.3% | +69.0% | 2.64% | 26.79倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
