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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,860 | 1,872.5 | 1,815 | 1,843.5 | -11.5 | -0.6% | 27,346,500 |
| 2025/07/02 | 1,812 | 1,875 | 1,810.5 | 1,855 | +10.5 | +0.6% | 4,900,900 |
| 2025/07/01 | 1,816.5 | 1,867 | 1,810.5 | 1,844.5 | +7.5 | +0.4% | 4,861,900 |
| 2025/06/30 | 1,850 | 1,876 | 1,830.5 | 1,837 | +8 | +0.4% | 5,878,000 |
| 2025/06/27 | 1,860 | 1,863 | 1,808 | 1,829 | -6 | -0.3% | 5,927,200 |
| 2025/06/26 | 1,799 | 1,843 | 1,768.5 | 1,835 | +35.5 | +2% | 6,503,200 |
| 2025/06/25 | 1,807.5 | 1,820.5 | 1,791.5 | 1,799.5 | +12.5 | +0.7% | 4,991,400 |
| 2025/06/24 | 1,802 | 1,841 | 1,775.5 | 1,787 | +12 | +0.7% | 7,562,900 |
| 2025/06/23 | 1,793.5 | 1,810 | 1,755.5 | 1,775 | +88.5 | +5.2% | 12,425,800 |
| 2025/06/20 | 1,663.5 | 1,717.5 | 1,639 | 1,686.5 | +6.5 | +0.4% | 5,526,800 |
| 2025/06/19 | 1,673 | 1,712 | 1,660 | 1,680 | +19 | +1.1% | 3,871,700 |
| 2025/06/18 | 1,641 | 1,666 | 1,627 | 1,661 | +9 | +0.5% | 2,262,200 |
| 2025/06/17 | 1,680 | 1,687.5 | 1,641.5 | 1,652 | +2 | +0.1% | 3,068,200 |
| 2025/06/16 | 1,652 | 1,667.5 | 1,631 | 1,650 | -6.5 | -0.4% | 2,270,800 |
| 2025/06/13 | 1,700 | 1,701 | 1,635 | 1,656.5 | -52.5 | -3.1% | 3,321,000 |
| 2025/06/12 | 1,691.5 | 1,713.5 | 1,668 | 1,709 | -6 | -0.3% | 3,528,400 |
| 2025/06/11 | 1,722 | 1,746.5 | 1,675.5 | 1,715 | +63 | +3.8% | 5,117,400 |
| 2025/06/10 | 1,646.5 | 1,666 | 1,627 | 1,652 | +38.5 | +2.4% | 3,360,500 |
| 2025/06/09 | 1,641 | 1,659 | 1,610 | 1,613.5 | -9 | -0.6% | 2,087,400 |
| 2025/06/06 | 1,625 | 1,642 | 1,613 | 1,622.5 | -15 | -0.9% | 2,464,700 |
| 2025/06/05 | 1,665 | 1,729.5 | 1,632 | 1,637.5 | +3.5 | +0.2% | 7,600,800 |
| 2025/06/04 | 1,620 | 1,642 | 1,600 | 1,634 | +53.5 | +3.4% | 3,658,400 |
| 2025/06/03 | 1,552.5 | 1,592 | 1,548 | 1,580.5 | +42.5 | +2.8% | 3,395,300 |
| 2025/06/02 | 1,545 | 1,558 | 1,530.5 | 1,538 | -29 | -1.9% | 2,614,900 |
| 2025/05/30 | 1,569 | 1,598.5 | 1,550.5 | 1,567 | -27 | -1.7% | 3,494,900 |
| 2025/05/29 | 1,590 | 1,603.5 | 1,566 | 1,594 | -19.5 | -1.2% | 5,565,100 |
| 2025/05/28 | 1,447.5 | 1,634 | 1,440 | 1,613.5 | +189 | +13.3% | 16,877,300 |
| 2025/05/27 | 1,412 | 1,438 | 1,410 | 1,424.5 | +12.5 | +0.9% | 1,501,700 |
| 2025/05/26 | 1,453.5 | 1,456.5 | 1,402 | 1,412 | -39.5 | -2.7% | 3,013,300 |
| 2025/05/23 | 1,520 | 1,527.5 | 1,451.5 | 1,451.5 | -53.5 | -3.6% | 3,882,000 |
| 2025/05/22 | 1,375 | 1,521.5 | 1,364.5 | 1,505 | +104.5 | +7.5% | 7,250,600 |
| 2025/05/21 | 1,413 | 1,440 | 1,393 | 1,400.5 | -2 | -0.1% | 2,195,200 |
| 2025/05/20 | 1,405.5 | 1,414.5 | 1,390 | 1,402.5 | +7 | +0.5% | 1,836,900 |
| 2025/05/19 | 1,407.5 | 1,423.5 | 1,389 | 1,395.5 | -31.5 | -2.2% | 1,613,200 |
| 2025/05/16 | 1,419.5 | 1,432.5 | 1,389 | 1,427 | -2 | -0.1% | 2,083,900 |
| 2025/05/15 | 1,409.5 | 1,448.5 | 1,407.5 | 1,429 | +23.5 | +1.7% | 4,187,800 |
| 2025/05/14 | 1,377 | 1,422 | 1,356.5 | 1,405.5 | -17.5 | -1.2% | 5,697,900 |
| 2025/05/13 | 1,453 | 1,465.5 | 1,415.5 | 1,423 | +12 | +0.9% | 2,706,300 |
| 2025/05/12 | 1,380 | 1,423 | 1,379 | 1,411 | +48 | +3.5% | 3,464,300 |
| 2025/05/09 | 1,343 | 1,378 | 1,336.5 | 1,363 | +30.5 | +2.3% | 3,404,000 |
| 2025/05/08 | 1,360.5 | 1,366 | 1,318 | 1,332.5 | +16.5 | +1.3% | 3,806,800 |
| 2025/05/07 | 1,308 | 1,323.5 | 1,297.5 | 1,316 | -6.5 | -0.5% | 2,704,600 |
| 2025/05/02 | 1,314.5 | 1,336 | 1,308 | 1,322.5 | +8 | +0.6% | 1,935,100 |
| 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 |
51～
100
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
