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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,248 | 2,279 | 2,243.5 | 2,254.5 | +27 | +1.2% | 5,078,000 |
| 2024/05/07 | 2,270 | 2,271 | 2,219 | 2,227.5 | -18.5 | -0.8% | 5,146,100 |
| 2024/05/02 | 2,280 | 2,281.5 | 2,229 | 2,246 | -59.5 | -2.6% | 4,739,500 |
| 2024/05/01 | 2,271.5 | 2,311.5 | 2,264 | 2,305.5 | +11 | +0.5% | 3,159,600 |
| 2024/04/30 | 2,308 | 2,313 | 2,278.5 | 2,294.5 | +31.5 | +1.4% | 3,949,000 |
| 2024/04/26 | 2,242.5 | 2,271.5 | 2,233.5 | 2,263 | +26 | +1.2% | 3,461,800 |
| 2024/04/25 | 2,225.5 | 2,262.5 | 2,218 | 2,237 | -7.5 | -0.3% | 4,862,100 |
| 2024/04/24 | 2,180 | 2,255 | 2,175.5 | 2,244.5 | +95 | +4.4% | 6,875,700 |
| 2024/04/23 | 2,185 | 2,205 | 2,135.5 | 2,149.5 | +7 | +0.3% | 3,554,300 |
| 2024/04/22 | 2,125.5 | 2,143 | 2,111.5 | 2,142.5 | +16.5 | +0.8% | 3,025,100 |
| 2024/04/19 | 2,170 | 2,177 | 2,105 | 2,126 | -74.5 | -3.4% | 5,785,600 |
| 2024/04/18 | 2,180 | 2,229 | 2,169 | 2,200.5 | +23 | +1.1% | 3,945,400 |
| 2024/04/17 | 2,207.5 | 2,222.5 | 2,174 | 2,177.5 | -2.5 | -0.1% | 3,893,700 |
| 2024/04/16 | 2,202.5 | 2,214 | 2,174 | 2,180 | -52.5 | -2.4% | 5,516,300 |
| 2024/04/15 | 2,232.5 | 2,234 | 2,198 | 2,232.5 | -18 | -0.8% | 4,332,900 |
| 2024/04/12 | 2,253 | 2,277 | 2,220 | 2,250.5 | -2.5 | -0.1% | 7,260,300 |
| 2024/04/11 | 2,280 | 2,288.5 | 2,253 | 2,253 | -47 | -2% | 5,272,400 |
| 2024/04/10 | 2,268 | 2,311 | 2,259 | 2,300 | +32 | +1.4% | 8,277,100 |
| 2024/04/09 | 2,270 | 2,298 | 2,253 | 2,268 | -163.5 | -6.7% | 18,162,400 |
| 2024/04/08 | 2,432 | 2,445 | 2,415.5 | 2,431.5 | +34.5 | +1.4% | 2,428,000 |
| 2024/04/05 | 2,394 | 2,411 | 2,383 | 2,397 | -44 | -1.8% | 3,040,100 |
| 2024/04/04 | 2,457 | 2,468.5 | 2,432 | 2,441 | -5.5 | -0.2% | 3,549,000 |
| 2024/04/03 | 2,431 | 2,454 | 2,382.5 | 2,446.5 | -32.5 | -1.3% | 4,938,600 |
| 2024/04/02 | 2,451 | 2,503 | 2,434.5 | 2,479 | +53 | +2.2% | 3,968,300 |
| 2024/04/01 | 2,469.5 | 2,480 | 2,417 | 2,426 | -2.5 | -0.1% | 4,689,000 |
| 2024/03/29 | 2,397.5 | 2,443 | 2,378.5 | 2,428.5 | +13 | +0.5% | 6,725,800 |
| 2024/03/28 | 2,435.5 | 2,450.5 | 2,403 | 2,415.5 | -44.5 | -1.8% | 5,114,300 |
| 2024/03/27 | 2,515 | 2,526.5 | 2,456.5 | 2,460 | -68 | -2.7% | 5,432,200 |
| 2024/03/26 | 2,511 | 2,538 | 2,505.5 | 2,528 | +18 | +0.7% | 2,023,700 |
| 2024/03/25 | 2,541.5 | 2,542 | 2,502.5 | 2,510 | -36 | -1.4% | 2,741,800 |
| 2024/03/22 | 2,560 | 2,577.5 | 2,543 | 2,546 | -0.5 | ±0% | 2,796,800 |
| 2024/03/21 | 2,544 | 2,576 | 2,536.5 | 2,546.5 | +36 | +1.4% | 3,438,100 |
| 2024/03/19 | 2,491 | 2,513 | 2,473.5 | 2,510.5 | +19 | +0.8% | 3,110,900 |
| 2024/03/18 | 2,488 | 2,495 | 2,466 | 2,491.5 | +20 | +0.8% | 2,858,900 |
| 2024/03/15 | 2,444 | 2,472.5 | 2,440 | 2,471.5 | +10 | +0.4% | 4,121,700 |
| 2024/03/14 | 2,439.5 | 2,471 | 2,438 | 2,461.5 | -5.5 | -0.2% | 3,375,600 |
| 2024/03/13 | 2,483 | 2,507 | 2,456.5 | 2,467 | +3.5 | +0.1% | 2,934,000 |
| 2024/03/12 | 2,425.5 | 2,467.5 | 2,414.5 | 2,463.5 | +16.5 | +0.7% | 3,265,500 |
| 2024/03/11 | 2,469.5 | 2,474 | 2,428.5 | 2,447 | -58.5 | -2.3% | 4,621,300 |
| 2024/03/08 | 2,495 | 2,526 | 2,492 | 2,505.5 | -10 | -0.4% | 4,508,700 |
| 2024/03/07 | 2,586 | 2,588.5 | 2,508.5 | 2,515.5 | -52.5 | -2% | 3,973,400 |
| 2024/03/06 | 2,505 | 2,568 | 2,492.5 | 2,568 | +34 | +1.3% | 3,311,500 |
| 2024/03/05 | 2,560 | 2,561.5 | 2,498 | 2,534 | -63 | -2.4% | 4,945,400 |
| 2024/03/04 | 2,597 | 2,599.5 | 2,563.5 | 2,597 | +28.5 | +1.1% | 3,437,100 |
| 2024/03/01 | 2,548.5 | 2,619.5 | 2,537 | 2,568.5 | +26 | +1% | 4,375,900 |
| 2024/02/29 | 2,512.5 | 2,559.5 | 2,501.5 | 2,542.5 | +0.5 | ±0% | 4,527,000 |
| 2024/02/28 | 2,573.5 | 2,590.5 | 2,540.5 | 2,542 | -49 | -1.9% | 3,957,500 |
| 2024/02/27 | 2,619 | 2,626.5 | 2,591 | 2,591 | -24.5 | -0.9% | 3,630,000 |
| 2024/02/26 | 2,669 | 2,675 | 2,604.5 | 2,615.5 | -53.5 | -2% | 4,548,500 |
| 2024/02/22 | 2,653 | 2,673 | 2,630.5 | 2,669 | +54 | +2.1% | 3,990,900 |
1～
50
件表示中 / 3450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 | 200,800円 | -7.5% | -41.6% | 2.49% | 16.15倍 | 0.81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 |
| エプソン | 252,200円 | +1.2% | -3.0% | 2.93% | 17.43倍 | 1.03倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ホトニクス | 579,500円 | +1.3% | -16.7% | 1.31% | 24.45倍 | 2.82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 |
| ソシオネクスト | 463,000円 | -9.6% | -27.3% | 1.08% | 42.43倍 | 6.31倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| イビデン | 552,400円 | +5.3% | -17.9% | 0.72% | 29.68倍 | 1.56倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
