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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,297.5 | 1,319 | 1,295.5 | 1,314.5 | +17 | +1.3% | 1,909,800 |
| 2025/04/30 | 1,287 | 1,297.5 | 1,272.5 | 1,297.5 | +5.5 | +0.4% | 1,923,200 |
| 2025/04/28 | 1,300 | 1,304 | 1,289.5 | 1,292 | -4 | -0.3% | 2,370,700 |
| 2025/04/25 | 1,263 | 1,297 | 1,260 | 1,296 | +63 | +5.1% | 3,411,600 |
| 2025/04/24 | 1,248 | 1,255 | 1,233 | 1,233 | ±0 | ±0% | 2,814,300 |
| 2025/04/23 | 1,242.5 | 1,249 | 1,216.5 | 1,233 | +20.5 | +1.7% | 2,817,600 |
| 2025/04/22 | 1,219.5 | 1,224 | 1,200 | 1,212.5 | -18 | -1.5% | 2,456,600 |
| 2025/04/21 | 1,240 | 1,244 | 1,220.5 | 1,230.5 | -18 | -1.4% | 1,273,700 |
| 2025/04/18 | 1,260 | 1,277 | 1,244 | 1,248.5 | -1.5 | -0.1% | 1,538,100 |
| 2025/04/17 | 1,225.5 | 1,250 | 1,199 | 1,250 | +13 | +1.1% | 2,608,100 |
| 2025/04/16 | 1,272.5 | 1,277.5 | 1,222.5 | 1,237 | -50.5 | -3.9% | 3,930,100 |
| 2025/04/15 | 1,278.5 | 1,304 | 1,278 | 1,287.5 | +4.5 | +0.4% | 2,908,700 |
| 2025/04/14 | 1,317 | 1,331 | 1,274.5 | 1,283 | -21.5 | -1.6% | 4,367,000 |
| 2025/04/11 | 1,152.5 | 1,316 | 1,152 | 1,304.5 | +99 | +8.2% | 9,246,400 |
| 2025/04/10 | 1,242 | 1,242 | 1,185 | 1,205.5 | +113.5 | +10.4% | 5,044,900 |
| 2025/04/09 | 1,100 | 1,107 | 1,069 | 1,092 | -56 | -4.9% | 6,861,900 |
| 2025/04/08 | 1,150 | 1,187.5 | 1,127 | 1,148 | +49 | +4.5% | 6,739,300 |
| 2025/04/07 | 1,111 | 1,130 | 1,091.5 | 1,099 | -125 | -10.2% | 6,303,100 |
| 2025/04/04 | 1,288 | 1,295.5 | 1,211 | 1,224 | -114 | -8.5% | 5,809,400 |
| 2025/04/03 | 1,349.5 | 1,375.5 | 1,322 | 1,338 | -71.5 | -5.1% | 5,057,200 |
| 2025/04/02 | 1,429 | 1,436.5 | 1,403 | 1,409.5 | -21.5 | -1.5% | 3,255,700 |
| 2025/04/01 | 1,440 | 1,475.5 | 1,428.5 | 1,431 | +2.5 | +0.2% | 3,768,300 |
| 2025/03/31 | 1,444 | 1,451.5 | 1,413.5 | 1,428.5 | -65.5 | -4.4% | 4,949,900 |
| 2025/03/28 | 1,505 | 1,517 | 1,486.5 | 1,494 | -50 | -3.2% | 3,085,200 |
| 2025/03/27 | 1,530 | 1,551 | 1,523.5 | 1,544 | -24 | -1.5% | 3,330,000 |
| 2025/03/26 | 1,585 | 1,589.5 | 1,568 | 1,568 | -24 | -1.5% | 2,881,800 |
| 2025/03/25 | 1,582 | 1,598 | 1,575 | 1,592 | +28.5 | +1.8% | 2,141,600 |
| 2025/03/24 | 1,560 | 1,572 | 1,552.5 | 1,563.5 | -6.5 | -0.4% | 1,683,800 |
| 2025/03/21 | 1,578 | 1,599.5 | 1,567.5 | 1,570 | -27 | -1.7% | 2,515,900 |
| 2025/03/19 | 1,611 | 1,634 | 1,590.5 | 1,597 | -27 | -1.7% | 2,129,400 |
| 2025/03/18 | 1,632 | 1,647.5 | 1,621 | 1,624 | +20.5 | +1.3% | 2,953,500 |
| 2025/03/17 | 1,562 | 1,612 | 1,561.5 | 1,603.5 | +54 | +3.5% | 3,252,400 |
| 2025/03/14 | 1,527.5 | 1,557.5 | 1,527.5 | 1,549.5 | +33 | +2.2% | 2,947,200 |
| 2025/03/13 | 1,555 | 1,570 | 1,516 | 1,516.5 | -24.5 | -1.6% | 2,685,600 |
| 2025/03/12 | 1,536 | 1,554 | 1,534.5 | 1,541 | -17 | -1.1% | 2,288,600 |
| 2025/03/11 | 1,555 | 1,559.5 | 1,518.5 | 1,558 | -12 | -0.8% | 2,872,300 |
| 2025/03/10 | 1,539 | 1,580.5 | 1,534 | 1,570 | +56.5 | +3.7% | 4,622,000 |
| 2025/03/07 | 1,511 | 1,522.5 | 1,502 | 1,513.5 | -30.5 | -2% | 2,695,000 |
| 2025/03/06 | 1,525 | 1,577 | 1,522.5 | 1,544 | +42.5 | +2.8% | 3,368,600 |
| 2025/03/05 | 1,489 | 1,510 | 1,462.5 | 1,501.5 | +33.5 | +2.3% | 2,742,900 |
| 2025/03/04 | 1,486 | 1,488.5 | 1,454 | 1,468 | -42.5 | -2.8% | 3,509,200 |
| 2025/03/03 | 1,497 | 1,513.5 | 1,490.5 | 1,510.5 | +21.5 | +1.4% | 2,585,900 |
| 2025/02/28 | 1,505 | 1,516.5 | 1,482.5 | 1,489 | -64 | -4.1% | 4,074,800 |
| 2025/02/27 | 1,555.5 | 1,570.5 | 1,542.5 | 1,553 | +3 | +0.2% | 2,290,300 |
| 2025/02/26 | 1,575 | 1,592 | 1,550 | 1,550 | -38.5 | -2.4% | 2,491,500 |
| 2025/02/25 | 1,582.5 | 1,603 | 1,566.5 | 1,588.5 | -48 | -2.9% | 4,656,600 |
| 2025/02/21 | 1,651 | 1,654 | 1,609 | 1,636.5 | -30.5 | -1.8% | 3,901,100 |
| 2025/02/20 | 1,595 | 1,684.5 | 1,592.5 | 1,667 | +63 | +3.9% | 6,140,400 |
| 2025/02/19 | 1,581 | 1,608.5 | 1,559.5 | 1,604 | +19 | +1.2% | 2,707,400 |
| 2025/02/18 | 1,592 | 1,600.5 | 1,580 | 1,585 | -11 | -0.7% | 1,630,200 |
1～
50
件表示中 / 3691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 | 131,400円 | -3.8% | - | 3.81% | - | 0.54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 |
| シャープ | 84,100円 | -8.3% | - | 0.00% | 54.61倍 | 4.20倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 173,700円 | -5.3% | -12.5% | 3.22% | 22.40倍 | 0.79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 |
| ホトニクス | 132,300円 | +7.3% | -23.0% | 2.87% | 21.90倍 | 1.19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 |
| 堀場製 | 979,700円 | +7.1% | +7.6% | 2.96% | 10.82倍 | 1.31倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
