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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 11,495 | 11,640 | 11,420 | 11,620 | +330 | +2.9% | 851,600 |
2023/09/22 | 11,220 | 11,385 | 11,190 | 11,290 | -80 | -0.7% | 834,000 |
2023/09/21 | 11,550 | 11,555 | 11,290 | 11,370 | -285 | -2.4% | 928,800 |
2023/09/20 | 11,395 | 11,685 | 11,390 | 11,655 | +270 | +2.4% | 1,060,000 |
2023/09/19 | 11,545 | 11,600 | 11,285 | 11,385 | -305 | -2.6% | 1,230,900 |
2023/09/15 | 11,680 | 11,765 | 11,605 | 11,690 | +35 | +0.3% | 645,700 |
2023/09/14 | 11,560 | 11,695 | 11,525 | 11,655 | +120 | +1% | 851,500 |
2023/09/13 | 11,595 | 11,610 | 11,500 | 11,535 | -75 | -0.6% | 612,100 |
2023/09/12 | 11,590 | 11,645 | 11,395 | 11,610 | +20 | +0.2% | 730,900 |
2023/09/11 | 11,670 | 11,710 | 11,520 | 11,590 | -80 | -0.7% | 609,300 |
2023/09/08 | 11,800 | 11,890 | 11,605 | 11,670 | -135 | -1.1% | 868,500 |
2023/09/07 | 11,940 | 12,000 | 11,775 | 11,805 | -235 | -2% | 1,093,600 |
2023/09/06 | 12,080 | 12,145 | 11,985 | 12,040 | +40 | +0.3% | 772,400 |
2023/09/05 | 12,105 | 12,125 | 11,900 | 12,000 | -200 | -1.6% | 1,233,500 |
2023/09/04 | 12,160 | 12,240 | 12,120 | 12,200 | +40 | +0.3% | 438,300 |
2023/09/01 | 12,170 | 12,265 | 12,100 | 12,160 | -10 | -0.1% | 526,500 |
2023/08/31 | 12,200 | 12,225 | 12,075 | 12,170 | +15 | +0.1% | 717,000 |
2023/08/30 | 12,250 | 12,250 | 12,120 | 12,155 | +90 | +0.7% | 1,129,500 |
2023/08/29 | 12,185 | 12,225 | 12,045 | 12,065 | -100 | -0.8% | 354,100 |
2023/08/28 | 11,985 | 12,210 | 11,960 | 12,165 | +210 | +1.8% | 492,600 |
2023/08/25 | 11,895 | 11,975 | 11,855 | 11,955 | -170 | -1.4% | 587,700 |
2023/08/24 | 12,260 | 12,340 | 12,125 | 12,125 | -45 | -0.4% | 760,000 |
2023/08/23 | 12,000 | 12,205 | 11,955 | 12,170 | +25 | +0.2% | 515,200 |
2023/08/22 | 12,155 | 12,200 | 12,040 | 12,145 | +115 | +1% | 574,500 |
2023/08/21 | 12,035 | 12,080 | 11,955 | 12,030 | -45 | -0.4% | 439,900 |
2023/08/18 | 11,995 | 12,205 | 11,940 | 12,075 | -20 | -0.2% | 607,300 |
2023/08/17 | 11,985 | 12,120 | 11,910 | 12,095 | -130 | -1.1% | 1,022,100 |
2023/08/16 | 12,320 | 12,360 | 12,195 | 12,225 | -170 | -1.4% | 586,200 |
2023/08/15 | 12,520 | 12,610 | 12,395 | 12,395 | +70 | +0.6% | 457,900 |
2023/08/14 | 12,465 | 12,525 | 12,245 | 12,325 | -215 | -1.7% | 747,000 |
2023/08/10 | 12,255 | 12,540 | 12,230 | 12,540 | +35 | +0.3% | 793,100 |
2023/08/09 | 12,495 | 12,620 | 12,435 | 12,505 | -85 | -0.7% | 599,000 |
2023/08/08 | 12,525 | 12,645 | 12,405 | 12,590 | +160 | +1.3% | 1,002,700 |
2023/08/07 | 12,325 | 12,465 | 12,220 | 12,430 | +5 | ±0% | 816,200 |
2023/08/04 | 12,875 | 12,875 | 12,350 | 12,425 | -505 | -3.9% | 1,650,100 |
2023/08/03 | 12,925 | 13,045 | 12,790 | 12,930 | -260 | -2% | 800,300 |
2023/08/02 | 13,595 | 13,670 | 13,060 | 13,190 | -340 | -2.5% | 1,631,300 |
2023/08/01 | 13,315 | 13,535 | 13,245 | 13,530 | +230 | +1.7% | 957,100 |
2023/07/31 | 13,060 | 13,340 | 13,045 | 13,300 | +240 | +1.8% | 911,600 |
2023/07/28 | 13,060 | 13,150 | 12,830 | 13,060 | -150 | -1.1% | 1,155,600 |
2023/07/27 | 13,025 | 13,225 | 12,960 | 13,210 | +10 | +0.1% | 632,000 |
2023/07/26 | 13,235 | 13,260 | 13,095 | 13,200 | +30 | +0.2% | 712,700 |
2023/07/25 | 13,230 | 13,230 | 13,090 | 13,170 | +160 | +1.2% | 676,000 |
2023/07/24 | 13,180 | 13,195 | 12,995 | 13,010 | -5 | ±0% | 586,200 |
2023/07/21 | 12,860 | 13,080 | 12,820 | 13,015 | -45 | -0.3% | 819,700 |
2023/07/20 | 13,230 | 13,310 | 13,030 | 13,060 | -375 | -2.8% | 1,385,200 |
2023/07/19 | 13,910 | 13,925 | 13,290 | 13,435 | -360 | -2.6% | 1,674,500 |
2023/07/18 | 13,770 | 13,945 | 13,725 | 13,795 | +140 | +1% | 706,100 |
2023/07/14 | 13,670 | 13,760 | 13,555 | 13,655 | +10 | +0.1% | 607,200 |
2023/07/13 | 13,545 | 13,750 | 13,375 | 13,645 | +355 | +2.7% | 637,100 |
151~
200
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