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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 7,470 | 7,590 | 7,440 | 7,580 | +130 | +1.7% | 611,300 |
| 2017/02/22 | 7,500 | 7,520 | 7,380 | 7,450 | -30 | -0.4% | 396,400 |
| 2017/02/21 | 7,400 | 7,490 | 7,390 | 7,480 | +40 | +0.5% | 282,800 |
| 2017/02/20 | 7,460 | 7,470 | 7,360 | 7,440 | -30 | -0.4% | 407,100 |
| 2017/02/17 | 7,440 | 7,500 | 7,370 | 7,470 | -60 | -0.8% | 798,700 |
| 2017/02/16 | 7,670 | 7,670 | 7,510 | 7,530 | -180 | -2.3% | 659,800 |
| 2017/02/15 | 7,710 | 7,770 | 7,660 | 7,710 | +50 | +0.7% | 398,500 |
| 2017/02/14 | 7,850 | 7,870 | 7,650 | 7,660 | -130 | -1.7% | 546,800 |
| 2017/02/13 | 7,660 | 7,870 | 7,650 | 7,790 | +220 | +2.9% | 834,900 |
| 2017/02/10 | 7,610 | 7,610 | 7,520 | 7,570 | +110 | +1.5% | 470,500 |
| 2017/02/09 | 7,580 | 7,600 | 7,460 | 7,460 | -160 | -2.1% | 517,300 |
| 2017/02/08 | 7,500 | 7,630 | 7,460 | 7,620 | +150 | +2% | 754,200 |
| 2017/02/07 | 7,340 | 7,550 | 7,310 | 7,470 | +130 | +1.8% | 701,500 |
| 2017/02/06 | 7,400 | 7,440 | 7,240 | 7,340 | -10 | -0.1% | 633,000 |
| 2017/02/03 | 7,400 | 7,600 | 7,270 | 7,350 | +200 | +2.8% | 1,126,100 |
| 2017/02/02 | 7,380 | 7,380 | 7,120 | 7,150 | -130 | -1.8% | 624,500 |
| 2017/02/01 | 7,170 | 7,290 | 7,170 | 7,280 | +40 | +0.6% | 533,900 |
| 2017/01/31 | 7,270 | 7,340 | 7,100 | 7,240 | -120 | -1.6% | 522,900 |
| 2017/01/30 | 7,400 | 7,410 | 7,330 | 7,360 | -50 | -0.7% | 315,700 |
| 2017/01/27 | 7,460 | 7,510 | 7,390 | 7,410 | +60 | +0.8% | 799,900 |
| 2017/01/26 | 7,340 | 7,440 | 7,270 | 7,350 | +140 | +1.9% | 579,400 |
| 2017/01/25 | 7,240 | 7,260 | 7,140 | 7,210 | +70 | +1% | 507,400 |
| 2017/01/24 | 7,170 | 7,280 | 7,100 | 7,140 | ±0 | ±0% | 634,100 |
| 2017/01/23 | 7,030 | 7,190 | 7,030 | 7,140 | -40 | -0.6% | 607,000 |
| 2017/01/20 | 7,170 | 7,260 | 7,130 | 7,180 | -40 | -0.6% | 530,900 |
| 2017/01/19 | 7,370 | 7,410 | 7,010 | 7,220 | -10 | -0.1% | 893,800 |
| 2017/01/18 | 7,070 | 7,250 | 7,010 | 7,230 | +20 | +0.3% | 770,900 |
| 2017/01/17 | 7,420 | 7,420 | 7,200 | 7,210 | -190 | -2.6% | 816,000 |
| 2017/01/16 | 7,330 | 7,490 | 7,320 | 7,400 | +220 | +3.1% | 1,044,100 |
| 2017/01/13 | 7,110 | 7,220 | 7,080 | 7,180 | ±0 | ±0% | 853,000 |
| 2017/01/12 | 7,160 | 7,230 | 7,070 | 7,180 | -30 | -0.4% | 569,600 |
| 2017/01/11 | 7,260 | 7,330 | 7,150 | 7,210 | -40 | -0.6% | 561,800 |
| 2017/01/10 | 7,230 | 7,430 | 7,170 | 7,250 | +270 | +3.9% | 1,367,200 |
| 2017/01/06 | 6,950 | 7,040 | 6,950 | 6,980 | -40 | -0.6% | 597,800 |
| 2017/01/05 | 7,090 | 7,130 | 6,990 | 7,020 | -70 | -1% | 685,800 |
| 2017/01/04 | 6,830 | 7,170 | 6,810 | 7,090 | +360 | +5.3% | 1,219,800 |
| 2016/12/30 | 6,710 | 6,750 | 6,630 | 6,730 | +30 | +0.4% | 394,300 |
| 2016/12/29 | 6,800 | 6,900 | 6,650 | 6,700 | -120 | -1.8% | 631,600 |
| 2016/12/28 | 6,720 | 6,830 | 6,710 | 6,820 | +100 | +1.5% | 338,400 |
| 2016/12/27 | 6,750 | 6,790 | 6,710 | 6,720 | +10 | +0.1% | 378,800 |
| 2016/12/26 | 6,700 | 6,740 | 6,680 | 6,710 | -20 | -0.3% | 292,700 |
| 2016/12/22 | 6,630 | 6,750 | 6,610 | 6,730 | +90 | +1.4% | 868,300 |
| 2016/12/21 | 6,780 | 6,790 | 6,600 | 6,640 | -140 | -2.1% | 753,900 |
| 2016/12/20 | 6,780 | 6,810 | 6,690 | 6,780 | +20 | +0.3% | 645,500 |
| 2016/12/19 | 6,720 | 6,790 | 6,710 | 6,760 | -20 | -0.3% | 532,500 |
| 2016/12/16 | 6,780 | 6,800 | 6,710 | 6,780 | +60 | +0.9% | 667,800 |
| 2016/12/15 | 6,800 | 6,820 | 6,690 | 6,720 | +10 | +0.1% | 574,300 |
| 2016/12/14 | 6,780 | 6,820 | 6,690 | 6,710 | -80 | -1.2% | 645,500 |
| 2016/12/13 | 6,780 | 6,870 | 6,720 | 6,790 | +110 | +1.6% | 786,600 |
| 2016/12/12 | 6,750 | 6,780 | 6,610 | 6,680 | -10 | -0.1% | 670,100 |
2001～
2050
件表示中 / 3692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 | 132,200円 | -3.8% | - | 3.78% | - | 0.54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 |
| 小糸製 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ホトニクス | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 |
| 堀場製 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
