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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 8,560 | 8,610 | 8,490 | 8,500 | +60 | +0.7% | 568,400 |
| 2017/08/14 | 8,400 | 8,570 | 8,400 | 8,440 | -110 | -1.3% | 630,700 |
| 2017/08/10 | 8,610 | 8,710 | 8,480 | 8,550 | -50 | -0.6% | 453,100 |
| 2017/08/09 | 8,800 | 8,820 | 8,450 | 8,600 | -210 | -2.4% | 799,300 |
| 2017/08/08 | 8,830 | 8,890 | 8,770 | 8,810 | +70 | +0.8% | 439,200 |
| 2017/08/07 | 8,760 | 8,790 | 8,670 | 8,740 | +60 | +0.7% | 402,200 |
| 2017/08/04 | 8,940 | 8,960 | 8,660 | 8,680 | -290 | -3.2% | 768,000 |
| 2017/08/03 | 8,930 | 8,970 | 8,770 | 8,970 | +30 | +0.3% | 744,500 |
| 2017/08/02 | 8,830 | 8,970 | 8,530 | 8,940 | +410 | +4.8% | 1,651,200 |
| 2017/08/01 | 8,450 | 8,540 | 8,360 | 8,530 | -20 | -0.2% | 852,300 |
| 2017/07/31 | 8,700 | 8,830 | 8,500 | 8,550 | -230 | -2.6% | 1,207,500 |
| 2017/07/28 | 9,060 | 9,080 | 8,760 | 8,780 | -360 | -3.9% | 760,400 |
| 2017/07/27 | 9,000 | 9,210 | 8,900 | 9,140 | +90 | +1% | 627,400 |
| 2017/07/26 | 9,220 | 9,270 | 8,980 | 9,050 | -70 | -0.8% | 422,900 |
| 2017/07/25 | 9,230 | 9,230 | 9,100 | 9,120 | -110 | -1.2% | 493,000 |
| 2017/07/24 | 9,200 | 9,280 | 9,170 | 9,230 | -110 | -1.2% | 363,000 |
| 2017/07/21 | 9,350 | 9,490 | 9,320 | 9,340 | ±0 | ±0% | 597,400 |
| 2017/07/20 | 9,200 | 9,390 | 9,190 | 9,340 | +160 | +1.7% | 641,300 |
| 2017/07/19 | 9,150 | 9,210 | 9,110 | 9,180 | +30 | +0.3% | 372,900 |
| 2017/07/18 | 9,010 | 9,180 | 8,990 | 9,150 | -90 | -1% | 666,000 |
| 2017/07/14 | 9,250 | 9,350 | 9,220 | 9,240 | +40 | +0.4% | 600,500 |
| 2017/07/13 | 9,180 | 9,240 | 9,090 | 9,200 | +260 | +2.9% | 909,200 |
| 2017/07/12 | 9,030 | 9,070 | 8,890 | 8,940 | -80 | -0.9% | 439,500 |
| 2017/07/11 | 9,010 | 9,050 | 8,930 | 9,020 | +110 | +1.2% | 651,400 |
| 2017/07/10 | 8,640 | 8,930 | 8,640 | 8,910 | +440 | +5.2% | 1,065,900 |
| 2017/07/07 | 8,450 | 8,620 | 8,450 | 8,470 | -40 | -0.5% | 706,300 |
| 2017/07/06 | 8,440 | 8,590 | 8,370 | 8,510 | +210 | +2.5% | 977,200 |
| 2017/07/05 | 8,080 | 8,340 | 8,080 | 8,300 | +180 | +2.2% | 730,400 |
| 2017/07/04 | 8,450 | 8,460 | 8,080 | 8,120 | -330 | -3.9% | 1,450,000 |
| 2017/07/03 | 8,550 | 8,580 | 8,370 | 8,450 | -180 | -2.1% | 723,300 |
| 2017/06/30 | 8,700 | 8,710 | 8,520 | 8,630 | -220 | -2.5% | 709,100 |
| 2017/06/29 | 8,850 | 8,860 | 8,770 | 8,850 | +130 | +1.5% | 506,500 |
| 2017/06/28 | 8,860 | 8,900 | 8,700 | 8,720 | -140 | -1.6% | 759,900 |
| 2017/06/27 | 8,860 | 8,900 | 8,670 | 8,860 | -120 | -1.3% | 1,038,500 |
| 2017/06/26 | 8,870 | 9,020 | 8,860 | 8,980 | +90 | +1% | 676,300 |
| 2017/06/23 | 8,700 | 8,890 | 8,690 | 8,890 | +230 | +2.7% | 871,000 |
| 2017/06/22 | 8,610 | 8,690 | 8,600 | 8,660 | +110 | +1.3% | 467,900 |
| 2017/06/21 | 8,590 | 8,680 | 8,490 | 8,550 | -80 | -0.9% | 694,600 |
| 2017/06/20 | 8,680 | 8,700 | 8,600 | 8,630 | +100 | +1.2% | 604,500 |
| 2017/06/19 | 8,400 | 8,550 | 8,390 | 8,530 | +100 | +1.2% | 368,000 |
| 2017/06/16 | 8,400 | 8,500 | 8,380 | 8,430 | +60 | +0.7% | 762,600 |
| 2017/06/15 | 8,490 | 8,590 | 8,370 | 8,370 | -160 | -1.9% | 755,500 |
| 2017/06/14 | 8,570 | 8,900 | 8,530 | 8,530 | +80 | +0.9% | 1,314,200 |
| 2017/06/13 | 8,500 | 8,520 | 8,430 | 8,450 | -80 | -0.9% | 791,600 |
| 2017/06/12 | 8,350 | 8,540 | 8,250 | 8,530 | -250 | -2.8% | 1,082,100 |
| 2017/06/09 | 8,850 | 8,910 | 8,730 | 8,780 | -200 | -2.2% | 1,182,300 |
| 2017/06/08 | 8,980 | 8,990 | 8,910 | 8,980 | +80 | +0.9% | 560,000 |
| 2017/06/07 | 8,880 | 9,020 | 8,880 | 8,900 | -10 | -0.1% | 813,900 |
| 2017/06/06 | 9,070 | 9,100 | 8,880 | 8,910 | -210 | -2.3% | 897,400 |
| 2017/06/05 | 9,060 | 9,300 | 9,050 | 9,120 | +30 | +0.3% | 602,500 |
1951～
2000
件表示中 / 3759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 | 199,500円 | -1.9% | - | 2.51% | 110.04倍 | 0.87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 |
| 安川電 | 312,000円 | -4.2% | -42.0% | 2.18% | 24.52倍 | 1.88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 |
| アズビル | 149,500円 | -1.1% | +0.1% | 1.74% | 24.44倍 | 3.20倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| オムロン | 376,400円 | +2.3% | +69.0% | 2.76% | 25.56倍 | 0.96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 |
| リコー | 132,800円 | +1.3% | +17.0% | 3.01% | 13.49倍 | 0.73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
