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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 9,340 | 9,530 | 9,280 | 9,340 | -50 | -0.5% | 479,400 |
| 2022/06/22 | 9,750 | 9,870 | 9,370 | 9,390 | -320 | -3.3% | 764,500 |
| 2022/06/21 | 9,590 | 9,770 | 9,430 | 9,710 | +320 | +3.4% | 592,800 |
| 2022/06/20 | 9,880 | 9,880 | 9,270 | 9,390 | -340 | -3.5% | 800,000 |
| 2022/06/17 | 9,750 | 9,800 | 9,610 | 9,730 | -350 | -3.5% | 1,388,700 |
| 2022/06/16 | 10,170 | 10,400 | 10,050 | 10,080 | +110 | +1.1% | 784,800 |
| 2022/06/15 | 10,050 | 10,080 | 9,920 | 9,970 | -100 | -1% | 597,500 |
| 2022/06/14 | 9,880 | 10,080 | 9,850 | 10,070 | -50 | -0.5% | 796,400 |
| 2022/06/13 | 10,170 | 10,230 | 10,050 | 10,120 | -350 | -3.3% | 767,400 |
| 2022/06/10 | 10,650 | 10,650 | 10,450 | 10,470 | -280 | -2.6% | 580,800 |
| 2022/06/09 | 10,820 | 10,830 | 10,680 | 10,750 | -120 | -1.1% | 539,500 |
| 2022/06/08 | 10,740 | 10,900 | 10,700 | 10,870 | +260 | +2.5% | 737,800 |
| 2022/06/07 | 10,530 | 10,740 | 10,480 | 10,610 | -160 | -1.5% | 762,900 |
| 2022/06/06 | 10,550 | 10,790 | 10,550 | 10,770 | -40 | -0.4% | 370,200 |
| 2022/06/03 | 10,800 | 10,840 | 10,670 | 10,810 | +130 | +1.2% | 439,400 |
| 2022/06/02 | 10,660 | 10,710 | 10,580 | 10,680 | -70 | -0.7% | 461,600 |
| 2022/06/01 | 10,600 | 10,810 | 10,580 | 10,750 | +130 | +1.2% | 601,000 |
| 2022/05/31 | 10,670 | 10,720 | 10,560 | 10,620 | -80 | -0.7% | 1,144,300 |
| 2022/05/30 | 10,740 | 10,790 | 10,620 | 10,700 | +110 | +1% | 838,200 |
| 2022/05/27 | 10,410 | 10,640 | 10,380 | 10,590 | +390 | +3.8% | 1,086,900 |
| 2022/05/26 | 10,150 | 10,260 | 10,130 | 10,200 | -10 | -0.1% | 514,800 |
| 2022/05/25 | 10,050 | 10,310 | 10,050 | 10,210 | +170 | +1.7% | 740,700 |
| 2022/05/24 | 10,190 | 10,190 | 10,000 | 10,040 | -10 | -0.1% | 531,000 |
| 2022/05/23 | 10,110 | 10,190 | 10,010 | 10,050 | -30 | -0.3% | 439,400 |
| 2022/05/20 | 9,950 | 10,090 | 9,900 | 10,080 | +210 | +2.1% | 754,400 |
| 2022/05/19 | 9,540 | 9,910 | 9,520 | 9,870 | +90 | +0.9% | 776,100 |
| 2022/05/18 | 9,740 | 9,920 | 9,720 | 9,780 | +120 | +1.2% | 627,900 |
| 2022/05/17 | 9,560 | 9,680 | 9,470 | 9,660 | +110 | +1.2% | 450,600 |
| 2022/05/16 | 9,630 | 9,710 | 9,470 | 9,550 | +60 | +0.6% | 546,100 |
| 2022/05/13 | 9,350 | 9,570 | 9,320 | 9,490 | +180 | +1.9% | 672,900 |
| 2022/05/12 | 9,200 | 9,460 | 9,030 | 9,310 | +150 | +1.6% | 1,168,100 |
| 2022/05/11 | 9,180 | 9,190 | 8,900 | 9,160 | -130 | -1.4% | 1,167,300 |
| 2022/05/10 | 9,160 | 9,310 | 8,950 | 9,290 | +60 | +0.7% | 875,500 |
| 2022/05/09 | 9,250 | 9,350 | 9,190 | 9,230 | -210 | -2.2% | 774,200 |
| 2022/05/06 | 9,010 | 9,450 | 9,010 | 9,440 | +180 | +1.9% | 655,600 |
| 2022/05/02 | 9,390 | 9,420 | 9,180 | 9,260 | +100 | +1.1% | 713,200 |
| 2022/04/28 | 8,990 | 9,160 | 8,960 | 9,160 | +210 | +2.3% | 797,400 |
| 2022/04/27 | 8,900 | 8,960 | 8,740 | 8,950 | -170 | -1.9% | 684,300 |
| 2022/04/26 | 9,210 | 9,240 | 9,110 | 9,120 | +30 | +0.3% | 519,400 |
| 2022/04/25 | 9,110 | 9,130 | 9,010 | 9,090 | -200 | -2.2% | 606,900 |
| 2022/04/22 | 9,210 | 9,380 | 9,170 | 9,290 | +60 | +0.7% | 950,600 |
| 2022/04/21 | 8,930 | 9,260 | 8,920 | 9,230 | +310 | +3.5% | 658,400 |
| 2022/04/20 | 9,050 | 9,150 | 8,880 | 8,920 | +20 | +0.2% | 509,600 |
| 2022/04/19 | 8,890 | 8,930 | 8,770 | 8,900 | +210 | +2.4% | 560,000 |
| 2022/04/18 | 8,630 | 8,700 | 8,580 | 8,690 | -80 | -0.9% | 317,200 |
| 2022/04/15 | 8,700 | 8,780 | 8,650 | 8,770 | -180 | -2% | 390,500 |
| 2022/04/14 | 8,830 | 8,950 | 8,780 | 8,950 | +230 | +2.6% | 622,200 |
| 2022/04/13 | 8,550 | 8,750 | 8,540 | 8,720 | +200 | +2.3% | 612,400 |
| 2022/04/12 | 8,680 | 8,700 | 8,510 | 8,520 | -170 | -2% | 541,300 |
| 2022/04/11 | 8,640 | 8,760 | 8,570 | 8,690 | -80 | -0.9% | 406,500 |
701～
750
件表示中 / 3692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 | 132,200円 | -3.8% | - | 3.78% | - | 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 |
| 小糸製 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 |
| ホトニクス | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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
