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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,653 | 2,673 | 2,630.5 | 2,669 | +54 | +2.1% | 3,990,900 |
| 2024/02/21 | 2,619 | 2,637 | 2,602 | 2,615 | -30.5 | -1.2% | 2,775,200 |
| 2024/02/20 | 2,623 | 2,656.5 | 2,608.5 | 2,645.5 | +22.5 | +0.9% | 3,036,600 |
| 2024/02/19 | 2,623 | 2,662.5 | 2,598 | 2,623 | +13 | +0.5% | 2,721,200 |
| 2024/02/16 | 2,576 | 2,620 | 2,532.5 | 2,610 | +59 | +2.3% | 5,800,300 |
| 2024/02/15 | 2,560 | 2,567.5 | 2,513 | 2,551 | -13 | -0.5% | 4,722,700 |
| 2024/02/14 | 2,581 | 2,589 | 2,529 | 2,564 | -93.5 | -3.5% | 5,805,200 |
| 2024/02/13 | 2,692 | 2,693 | 2,646.5 | 2,657.5 | -7.5 | -0.3% | 3,439,600 |
| 2024/02/09 | 2,708 | 2,725.5 | 2,659.5 | 2,665 | -51 | -1.9% | 3,662,400 |
| 2024/02/08 | 2,680.5 | 2,754 | 2,672 | 2,716 | +54 | +2% | 4,462,400 |
| 2024/02/07 | 2,637 | 2,685 | 2,628.5 | 2,662 | +5.5 | +0.2% | 3,523,900 |
| 2024/02/06 | 2,720 | 2,720 | 2,645 | 2,656.5 | -8 | -0.3% | 5,355,700 |
| 2024/02/05 | 2,715.5 | 2,719.5 | 2,651.5 | 2,664.5 | -26 | -1% | 5,482,400 |
| 2024/02/02 | 2,614 | 2,742 | 2,591 | 2,690.5 | +99 | +3.8% | 12,818,300 |
| 2024/02/01 | 2,565 | 2,600 | 2,561 | 2,591.5 | +12 | +0.5% | 4,963,400 |
| 2024/01/31 | 2,570 | 2,581.5 | 2,546.5 | 2,579.5 | -13.5 | -0.5% | 4,105,900 |
| 2024/01/30 | 2,600 | 2,605.5 | 2,579 | 2,593 | +12 | +0.5% | 3,004,100 |
| 2024/01/29 | 2,594.5 | 2,605 | 2,573.5 | 2,581 | -25.5 | -1% | 4,276,800 |
| 2024/01/26 | 2,625 | 2,651 | 2,606.5 | 2,606.5 | -72 | -2.7% | 5,343,000 |
| 2024/01/25 | 2,729 | 2,729 | 2,652.5 | 2,678.5 | -25 | -0.9% | 4,122,900 |
| 2024/01/24 | 2,716 | 2,724 | 2,669 | 2,703.5 | -34.5 | -1.3% | 4,772,800 |
| 2024/01/23 | 2,761.5 | 2,772 | 2,724 | 2,738 | +9.5 | +0.3% | 5,378,800 |
| 2024/01/22 | 2,742 | 2,762.5 | 2,720.5 | 2,728.5 | +53 | +2% | 5,444,500 |
| 2024/01/19 | 2,640 | 2,679 | 2,612.5 | 2,675.5 | +85.5 | +3.3% | 5,366,600 |
| 2024/01/18 | 2,600 | 2,606.5 | 2,574 | 2,590 | -14 | -0.5% | 3,989,500 |
| 2024/01/17 | 2,679 | 2,679.5 | 2,603.5 | 2,604 | -50 | -1.9% | 4,910,000 |
| 2024/01/16 | 2,678 | 2,703 | 2,624 | 2,654 | -24 | -0.9% | 4,911,700 |
| 2024/01/15 | 2,675 | 2,688.5 | 2,655.5 | 2,678 | +4.5 | +0.2% | 3,355,600 |
| 2024/01/12 | 2,675 | 2,680.5 | 2,621.5 | 2,673.5 | +11.5 | +0.4% | 4,389,600 |
| 2024/01/11 | 2,680 | 2,681 | 2,619 | 2,662 | +13 | +0.5% | 5,194,300 |
| 2024/01/10 | 2,604.5 | 2,650 | 2,597 | 2,649 | +65 | +2.5% | 4,607,000 |
| 2024/01/09 | 2,620 | 2,638 | 2,558.5 | 2,584 | -22.5 | -0.9% | 7,215,400 |
| 2024/01/05 | 2,663 | 2,675 | 2,605.5 | 2,606.5 | -98 | -3.6% | 5,814,600 |
| 2024/01/04 | 2,600 | 2,707 | 2,574.5 | 2,704.5 | +2 | +0.1% | 3,456,100 |
| 2023/12/29 | 2,724.5 | 2,726.5 | 2,684 | 2,702.5 | -25 | -0.9% | 2,314,300 |
| 2023/12/28 | 2,705 | 2,731 | 2,702 | 2,727.5 | +3 | +0.1% | 1,299,700 |
| 2023/12/27 | 2,718 | 2,734.5 | 2,702 | 2,724.5 | +31 | +1.2% | 2,136,700 |
| 2023/12/26 | 2,705.5 | 2,723 | 2,685 | 2,693.5 | -15.5 | -0.6% | 2,446,700 |
| 2023/12/25 | 2,751.5 | 2,758.5 | 2,695 | 2,709 | -42.5 | -1.5% | 2,860,800 |
| 2023/12/22 | 2,790 | 2,800 | 2,727.5 | 2,751.5 | -18 | -0.6% | 2,945,900 |
| 2023/12/21 | 2,770 | 2,786 | 2,738.5 | 2,769.5 | -35 | -1.2% | 2,834,400 |
| 2023/12/20 | 2,865.5 | 2,884 | 2,793 | 2,804.5 | -77.5 | -2.7% | 5,437,400 |
| 2023/12/19 | 2,854 | 2,886.5 | 2,833 | 2,882 | +21 | +0.7% | 2,563,200 |
| 2023/12/18 | 2,920 | 2,920 | 2,817.5 | 2,861 | -39 | -1.3% | 3,785,400 |
| 2023/12/15 | 2,861 | 2,929.5 | 2,857.5 | 2,900 | +60 | +2.1% | 4,147,800 |
| 2023/12/14 | 2,890 | 2,915.5 | 2,828 | 2,840 | -20 | -0.7% | 3,656,300 |
| 2023/12/13 | 2,831 | 2,890 | 2,829.5 | 2,860 | +47.5 | +1.7% | 3,731,400 |
| 2023/12/12 | 2,875 | 2,876.5 | 2,801.5 | 2,812.5 | -1.5 | -0.1% | 3,193,400 |
| 2023/12/11 | 2,900 | 2,903.5 | 2,786.5 | 2,814 | -30 | -1.1% | 6,257,600 |
| 2023/12/08 | 2,890 | 2,899.5 | 2,800.5 | 2,844 | +167.5 | +6.3% | 10,802,900 |
51～
100
件表示中 / 3451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 | 201,400円 | +2.6% | -74.0% | 2.48% | 55.53倍 | 0.80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 | 251,300円 | +1.2% | -3.0% | 2.94% | 17.36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 | 568,400円 | +1.3% | -16.7% | 1.34% | 23.99倍 | 2.76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 | 448,300円 | -9.6% | -27.3% | 1.12% | 41.08倍 | 6.11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 |
| リコー | 130,700円 | +6.4% | +7.0% | 2.91% | 16.33倍 | 0.76倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
