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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,510 | 1,511 | 1,461 | 1,466.5 | -24 | -1.6% | 3,261,600 |
| 2025/02/04 | 1,449 | 1,520.5 | 1,411 | 1,490.5 | +18 | +1.2% | 7,521,200 |
| 2025/02/03 | 1,460 | 1,503 | 1,458 | 1,472.5 | -15.5 | -1% | 5,138,600 |
| 2025/01/31 | 1,497.5 | 1,498 | 1,472.5 | 1,488 | -1 | -0.1% | 3,020,800 |
| 2025/01/30 | 1,500 | 1,508.5 | 1,481 | 1,489 | -16 | -1.1% | 2,356,800 |
| 2025/01/29 | 1,544.5 | 1,544.5 | 1,505 | 1,505 | -23.5 | -1.5% | 2,499,300 |
| 2025/01/28 | 1,498 | 1,544.5 | 1,491 | 1,528.5 | -0.5 | ±0% | 2,254,200 |
| 2025/01/27 | 1,547 | 1,551 | 1,524.5 | 1,529 | -1 | -0.1% | 1,991,200 |
| 2025/01/24 | 1,538 | 1,545 | 1,523.5 | 1,530 | -16.5 | -1.1% | 2,595,400 |
| 2025/01/23 | 1,530.5 | 1,546.5 | 1,521.5 | 1,546.5 | +26.5 | +1.7% | 3,473,700 |
| 2025/01/22 | 1,505 | 1,526.5 | 1,504.5 | 1,520 | +28.5 | +1.9% | 3,205,400 |
| 2025/01/21 | 1,484.5 | 1,497 | 1,461.5 | 1,491.5 | +7 | +0.5% | 2,839,100 |
| 2025/01/20 | 1,430 | 1,494 | 1,425 | 1,484.5 | +66.5 | +4.7% | 5,220,100 |
| 2025/01/17 | 1,413 | 1,422 | 1,381.5 | 1,418 | +5 | +0.4% | 4,267,500 |
| 2025/01/16 | 1,451.5 | 1,454.5 | 1,407 | 1,413 | -16 | -1.1% | 2,414,200 |
| 2025/01/15 | 1,425.5 | 1,433 | 1,405 | 1,429 | +8 | +0.6% | 3,050,200 |
| 2025/01/14 | 1,455.5 | 1,456.5 | 1,409 | 1,421 | -47.5 | -3.2% | 4,393,800 |
| 2025/01/10 | 1,485 | 1,493 | 1,461 | 1,468.5 | -27 | -1.8% | 2,699,100 |
| 2025/01/09 | 1,532 | 1,534.5 | 1,480 | 1,495.5 | -64 | -4.1% | 4,527,700 |
| 2025/01/08 | 1,546.5 | 1,569 | 1,536 | 1,559.5 | -5 | -0.3% | 3,206,500 |
| 2025/01/07 | 1,530 | 1,581 | 1,513.5 | 1,564.5 | +63 | +4.2% | 5,277,400 |
| 2025/01/06 | 1,490 | 1,508 | 1,476.5 | 1,501.5 | +16 | +1.1% | 3,511,100 |
| 2024/12/30 | 1,478 | 1,488.5 | 1,471.5 | 1,485.5 | -4.5 | -0.3% | 1,890,200 |
| 2024/12/27 | 1,449 | 1,490 | 1,447 | 1,490 | +55.5 | +3.9% | 3,681,200 |
| 2024/12/26 | 1,431 | 1,444 | 1,430 | 1,434.5 | +3.5 | +0.2% | 2,288,700 |
| 2024/12/25 | 1,437 | 1,440.5 | 1,420 | 1,431 | -5 | -0.3% | 2,092,800 |
| 2024/12/24 | 1,431 | 1,458 | 1,423.5 | 1,436 | +11.5 | +0.8% | 3,038,400 |
| 2024/12/23 | 1,416 | 1,428 | 1,402 | 1,424.5 | +15.5 | +1.1% | 3,341,700 |
| 2024/12/20 | 1,412 | 1,434.5 | 1,400 | 1,409 | -10.5 | -0.7% | 4,251,500 |
| 2024/12/19 | 1,410 | 1,429.5 | 1,398.5 | 1,419.5 | -15.5 | -1.1% | 3,123,500 |
| 2024/12/18 | 1,386.5 | 1,450 | 1,386.5 | 1,435 | +55.5 | +4% | 6,228,300 |
| 2024/12/17 | 1,380.5 | 1,392 | 1,367 | 1,379.5 | -3.5 | -0.3% | 3,059,500 |
| 2024/12/16 | 1,420 | 1,421.5 | 1,381 | 1,383 | -33 | -2.3% | 3,813,100 |
| 2024/12/13 | 1,427 | 1,435 | 1,408.5 | 1,416 | -28 | -1.9% | 2,978,000 |
| 2024/12/12 | 1,460 | 1,465 | 1,444 | 1,444 | -2.5 | -0.2% | 2,558,200 |
| 2024/12/11 | 1,457 | 1,464 | 1,437 | 1,446.5 | -13.5 | -0.9% | 2,768,200 |
| 2024/12/10 | 1,430 | 1,462 | 1,423 | 1,460 | +44.5 | +3.1% | 6,136,700 |
| 2024/12/09 | 1,392 | 1,419.5 | 1,386.5 | 1,415.5 | +31.5 | +2.3% | 3,699,100 |
| 2024/12/06 | 1,395 | 1,404 | 1,380.5 | 1,384 | -10.5 | -0.8% | 2,925,600 |
| 2024/12/05 | 1,400 | 1,409 | 1,385.5 | 1,394.5 | -12 | -0.9% | 3,394,600 |
| 2024/12/04 | 1,412 | 1,433 | 1,387.5 | 1,406.5 | -8.5 | -0.6% | 4,880,600 |
| 2024/12/03 | 1,406 | 1,427 | 1,404 | 1,415 | +2.5 | +0.2% | 4,830,200 |
| 2024/12/02 | 1,416 | 1,423.5 | 1,397 | 1,412.5 | +7.5 | +0.5% | 4,909,700 |
| 2024/11/29 | 1,440.5 | 1,444.5 | 1,404.5 | 1,405 | -35 | -2.4% | 2,942,000 |
| 2024/11/28 | 1,408 | 1,448.5 | 1,403.5 | 1,440 | +17 | +1.2% | 3,922,900 |
| 2024/11/27 | 1,423 | 1,441.5 | 1,418 | 1,423 | -7 | -0.5% | 4,495,800 |
| 2024/11/26 | 1,482 | 1,485 | 1,422.5 | 1,430 | -51.5 | -3.5% | 4,695,700 |
| 2024/11/25 | 1,428.5 | 1,481.5 | 1,414.5 | 1,481.5 | +67.5 | +4.8% | 21,699,300 |
| 2024/11/22 | 1,452 | 1,456 | 1,410 | 1,414 | -32.5 | -2.2% | 5,106,200 |
| 2024/11/21 | 1,434.5 | 1,446.5 | 1,422 | 1,446.5 | -2 | -0.1% | 4,572,300 |
151～
200
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
