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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 9,130 | 9,180 | 8,930 | 9,090 | -40 | -0.4% | 773,400 |
| 2017/06/01 | 8,980 | 9,130 | 8,970 | 9,130 | +240 | +2.7% | 671,200 |
| 2017/05/31 | 8,870 | 8,930 | 8,840 | 8,890 | -30 | -0.3% | 910,300 |
| 2017/05/30 | 8,950 | 8,960 | 8,800 | 8,920 | +60 | +0.7% | 402,500 |
| 2017/05/29 | 8,900 | 8,940 | 8,830 | 8,860 | -70 | -0.8% | 271,400 |
| 2017/05/26 | 8,820 | 8,950 | 8,810 | 8,930 | +50 | +0.6% | 446,500 |
| 2017/05/25 | 8,850 | 8,970 | 8,790 | 8,880 | +50 | +0.6% | 822,800 |
| 2017/05/24 | 8,690 | 8,840 | 8,680 | 8,830 | +340 | +4% | 836,900 |
| 2017/05/23 | 8,560 | 8,580 | 8,480 | 8,490 | -70 | -0.8% | 377,900 |
| 2017/05/22 | 8,580 | 8,640 | 8,550 | 8,560 | -20 | -0.2% | 430,800 |
| 2017/05/19 | 8,680 | 8,690 | 8,530 | 8,580 | +40 | +0.5% | 567,900 |
| 2017/05/18 | 8,490 | 8,600 | 8,380 | 8,540 | -100 | -1.2% | 784,400 |
| 2017/05/17 | 8,700 | 8,700 | 8,560 | 8,640 | ±0 | ±0% | 737,400 |
| 2017/05/16 | 8,590 | 8,680 | 8,570 | 8,640 | +200 | +2.4% | 710,900 |
| 2017/05/15 | 8,430 | 8,510 | 8,340 | 8,440 | -120 | -1.4% | 901,200 |
| 2017/05/12 | 8,710 | 8,740 | 8,550 | 8,560 | -140 | -1.6% | 750,400 |
| 2017/05/11 | 8,700 | 8,820 | 8,670 | 8,700 | +70 | +0.8% | 827,300 |
| 2017/05/10 | 8,480 | 8,680 | 8,480 | 8,630 | +90 | +1.1% | 731,700 |
| 2017/05/09 | 8,680 | 8,740 | 8,540 | 8,540 | +70 | +0.8% | 1,303,400 |
| 2017/05/08 | 8,520 | 8,640 | 8,400 | 8,470 | +100 | +1.2% | 1,165,800 |
| 2017/05/02 | 8,010 | 8,430 | 7,920 | 8,370 | +270 | +3.3% | 2,255,900 |
| 2017/05/01 | 7,820 | 8,120 | 7,700 | 8,100 | +280 | +3.6% | 1,881,400 |
| 2017/04/28 | 7,880 | 7,910 | 7,750 | 7,820 | -40 | -0.5% | 613,500 |
| 2017/04/27 | 7,800 | 7,890 | 7,760 | 7,860 | -30 | -0.4% | 592,100 |
| 2017/04/26 | 7,900 | 7,950 | 7,840 | 7,890 | +60 | +0.8% | 899,700 |
| 2017/04/25 | 7,700 | 7,850 | 7,660 | 7,830 | +130 | +1.7% | 723,100 |
| 2017/04/24 | 7,750 | 7,780 | 7,680 | 7,700 | +70 | +0.9% | 742,900 |
| 2017/04/21 | 7,470 | 7,660 | 7,440 | 7,630 | +230 | +3.1% | 864,900 |
| 2017/04/20 | 7,330 | 7,470 | 7,330 | 7,400 | +150 | +2.1% | 625,900 |
| 2017/04/19 | 7,110 | 7,290 | 7,100 | 7,250 | +80 | +1.1% | 564,800 |
| 2017/04/18 | 7,300 | 7,340 | 7,090 | 7,170 | +150 | +2.1% | 698,800 |
| 2017/04/17 | 6,940 | 7,050 | 6,920 | 7,020 | +10 | +0.1% | 440,900 |
| 2017/04/14 | 6,920 | 7,130 | 6,880 | 7,010 | +90 | +1.3% | 801,600 |
| 2017/04/13 | 6,910 | 6,940 | 6,760 | 6,920 | -200 | -2.8% | 925,800 |
| 2017/04/12 | 7,330 | 7,330 | 7,070 | 7,120 | -320 | -4.3% | 680,900 |
| 2017/04/11 | 7,420 | 7,460 | 7,370 | 7,440 | +20 | +0.3% | 561,600 |
| 2017/04/10 | 7,380 | 7,440 | 7,300 | 7,420 | +100 | +1.4% | 370,600 |
| 2017/04/07 | 7,360 | 7,390 | 7,230 | 7,320 | +40 | +0.5% | 560,100 |
| 2017/04/06 | 7,300 | 7,340 | 7,230 | 7,280 | -140 | -1.9% | 448,200 |
| 2017/04/05 | 7,480 | 7,520 | 7,350 | 7,420 | -60 | -0.8% | 487,900 |
| 2017/04/04 | 7,510 | 7,590 | 7,360 | 7,480 | +80 | +1.1% | 774,500 |
| 2017/04/03 | 7,480 | 7,490 | 7,340 | 7,400 | ±0 | ±0% | 455,300 |
| 2017/03/31 | 7,620 | 7,630 | 7,400 | 7,400 | -170 | -2.2% | 592,800 |
| 2017/03/30 | 7,550 | 7,670 | 7,530 | 7,570 | +20 | +0.3% | 423,100 |
| 2017/03/29 | 7,540 | 7,630 | 7,510 | 7,550 | +60 | +0.8% | 394,100 |
| 2017/03/28 | 7,390 | 7,510 | 7,380 | 7,490 | +120 | +1.6% | 517,300 |
| 2017/03/27 | 7,320 | 7,430 | 7,300 | 7,370 | -10 | -0.1% | 447,100 |
| 2017/03/24 | 7,320 | 7,410 | 7,270 | 7,380 | +120 | +1.7% | 458,400 |
| 2017/03/23 | 7,250 | 7,310 | 7,230 | 7,260 | +30 | +0.4% | 376,100 |
| 2017/03/22 | 7,280 | 7,350 | 7,210 | 7,230 | -270 | -3.6% | 443,400 |
2001～
2050
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
