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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 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 |
| 2022/04/08 | 8,940 | 8,980 | 8,700 | 8,770 | -150 | -1.7% | 584,700 |
| 2022/04/07 | 8,950 | 8,980 | 8,840 | 8,920 | -290 | -3.1% | 637,600 |
| 2022/04/06 | 9,330 | 9,360 | 9,190 | 9,210 | -310 | -3.3% | 635,900 |
| 2022/04/05 | 9,630 | 9,680 | 9,450 | 9,520 | -20 | -0.2% | 589,200 |
| 2022/04/04 | 9,560 | 9,580 | 9,430 | 9,540 | -20 | -0.2% | 429,200 |
| 2022/04/01 | 9,440 | 9,620 | 9,380 | 9,560 | -30 | -0.3% | 556,200 |
| 2022/03/31 | 9,510 | 9,700 | 9,490 | 9,590 | -150 | -1.5% | 628,200 |
| 2022/03/30 | 9,760 | 9,820 | 9,630 | 9,740 | +60 | +0.6% | 677,400 |
| 2022/03/29 | 9,690 | 9,690 | 9,570 | 9,680 | +140 | +1.5% | 567,400 |
| 2022/03/28 | 9,550 | 9,600 | 9,420 | 9,540 | -20 | -0.2% | 408,400 |
| 2022/03/25 | 9,730 | 9,730 | 9,510 | 9,560 | +70 | +0.7% | 520,600 |
| 2022/03/24 | 9,200 | 9,490 | 9,180 | 9,490 | +60 | +0.6% | 541,400 |
| 2022/03/23 | 9,260 | 9,430 | 9,260 | 9,430 | +320 | +3.5% | 599,900 |
| 2022/03/22 | 9,140 | 9,140 | 9,050 | 9,110 | +10 | +0.1% | 447,100 |
| 2022/03/18 | 9,000 | 9,110 | 9,000 | 9,100 | +70 | +0.8% | 610,900 |
| 2022/03/17 | 8,950 | 9,060 | 8,860 | 9,030 | +380 | +4.4% | 820,300 |
| 2022/03/16 | 8,720 | 8,730 | 8,590 | 8,650 | +120 | +1.4% | 653,500 |
| 2022/03/15 | 8,430 | 8,620 | 8,410 | 8,530 | +70 | +0.8% | 464,000 |
| 2022/03/14 | 8,420 | 8,580 | 8,420 | 8,460 | +60 | +0.7% | 484,000 |
| 2022/03/11 | 8,360 | 8,430 | 8,300 | 8,400 | -150 | -1.8% | 859,500 |
| 2022/03/10 | 8,560 | 8,630 | 8,500 | 8,550 | +290 | +3.5% | 679,900 |
| 2022/03/09 | 8,360 | 8,440 | 8,180 | 8,260 | +120 | +1.5% | 904,300 |
| 2022/03/08 | 7,970 | 8,330 | 7,960 | 8,140 | -130 | -1.6% | 1,277,700 |
| 2022/03/07 | 8,440 | 8,480 | 8,140 | 8,270 | -410 | -4.7% | 1,170,100 |
| 2022/03/04 | 8,800 | 8,810 | 8,550 | 8,680 | -210 | -2.4% | 1,012,100 |
| 2022/03/03 | 8,970 | 9,030 | 8,840 | 8,890 | -10 | -0.1% | 479,100 |
| 2022/03/02 | 8,840 | 8,950 | 8,830 | 8,900 | -150 | -1.7% | 505,700 |
| 2022/03/01 | 9,140 | 9,180 | 9,050 | 9,050 | +20 | +0.2% | 529,000 |
| 2022/02/28 | 9,010 | 9,090 | 8,920 | 9,030 | +10 | +0.1% | 759,200 |
| 2022/02/25 | 8,840 | 9,060 | 8,780 | 9,020 | +350 | +4% | 982,300 |
| 2022/02/24 | 8,870 | 8,900 | 8,580 | 8,670 | -300 | -3.3% | 1,556,700 |
| 2022/02/22 | 8,960 | 9,040 | 8,880 | 8,970 | -240 | -2.6% | 1,028,600 |
| 2022/02/21 | 9,090 | 9,250 | 8,980 | 9,210 | -220 | -2.3% | 887,400 |
| 2022/02/18 | 9,380 | 9,510 | 9,300 | 9,430 | -100 | -1% | 490,700 |
| 2022/02/17 | 9,550 | 9,630 | 9,450 | 9,530 | -30 | -0.3% | 561,200 |
| 2022/02/16 | 9,610 | 9,660 | 9,540 | 9,560 | +250 | +2.7% | 592,900 |
801～
850
件表示中 / 3756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 | 203,000円 | -1.9% | - | 2.46% | 111.97倍 | 0.88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 |
| ミネベアミツミ | 239,500円 | -2.2% | +2.9% | 1.88% | 16.03倍 | 1.29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 |
| イビデン | 688,200円 | +12.3% | +6.5% | 0.58% | 28.26倍 | 1.96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 |
| 安川電 | 305,300円 | -4.2% | -42.0% | 2.23% | 23.99倍 | 1.84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 | 390,500円 | +2.3% | +69.0% | 2.66% | 26.51倍 | 1.00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
