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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 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 |
| 2016/12/09 | 6,600 | 6,740 | 6,590 | 6,690 | +70 | +1.1% | 755,500 |
| 2016/12/08 | 6,510 | 6,620 | 6,510 | 6,620 | +180 | +2.8% | 754,400 |
| 2016/12/07 | 6,350 | 6,450 | 6,330 | 6,440 | +150 | +2.4% | 537,000 |
| 2016/12/06 | 6,330 | 6,380 | 6,270 | 6,290 | +50 | +0.8% | 361,400 |
| 2016/12/05 | 6,130 | 6,260 | 6,110 | 6,240 | +10 | +0.2% | 480,400 |
| 2016/12/02 | 6,290 | 6,310 | 6,180 | 6,230 | -160 | -2.5% | 749,500 |
| 2016/12/01 | 6,400 | 6,510 | 6,340 | 6,390 | +140 | +2.2% | 766,900 |
| 2016/11/30 | 6,370 | 6,390 | 6,250 | 6,250 | -100 | -1.6% | 683,200 |
| 2016/11/29 | 6,250 | 6,370 | 6,240 | 6,350 | +10 | +0.2% | 355,400 |
| 2016/11/28 | 6,340 | 6,360 | 6,230 | 6,340 | -50 | -0.8% | 468,800 |
| 2016/11/25 | 6,300 | 6,480 | 6,270 | 6,390 | +130 | +2.1% | 805,700 |
| 2016/11/24 | 6,310 | 6,330 | 6,250 | 6,260 | +40 | +0.6% | 616,900 |
| 2016/11/22 | 6,350 | 6,370 | 6,210 | 6,220 | -210 | -3.3% | 784,500 |
| 2016/11/21 | 6,420 | 6,450 | 6,350 | 6,430 | +20 | +0.3% | 538,800 |
| 2016/11/18 | 6,400 | 6,450 | 6,310 | 6,410 | +10 | +0.2% | 864,100 |
| 2016/11/17 | 6,300 | 6,420 | 6,260 | 6,400 | +120 | +1.9% | 722,600 |
| 2016/11/16 | 6,310 | 6,370 | 6,240 | 6,280 | +60 | +1% | 598,700 |
| 2016/11/15 | 6,270 | 6,320 | 6,130 | 6,220 | -30 | -0.5% | 783,900 |
| 2016/11/14 | 6,210 | 6,300 | 6,160 | 6,250 | +20 | +0.3% | 700,500 |
| 2016/11/11 | 6,190 | 6,340 | 6,180 | 6,230 | +140 | +2.3% | 1,158,300 |
| 2016/11/10 | 6,080 | 6,230 | 6,060 | 6,090 | +510 | +9.1% | 1,342,900 |
| 2016/11/09 | 5,970 | 6,000 | 5,490 | 5,580 | -330 | -5.6% | 967,800 |
| 2016/11/08 | 5,950 | 5,960 | 5,870 | 5,910 | ±0 | ±0% | 434,700 |
| 2016/11/07 | 5,950 | 5,960 | 5,840 | 5,910 | +20 | +0.3% | 845,300 |
| 2016/11/04 | 5,800 | 5,970 | 5,750 | 5,890 | +110 | +1.9% | 1,522,900 |
| 2016/11/02 | 5,460 | 5,810 | 5,430 | 5,780 | +260 | +4.7% | 1,751,100 |
| 2016/11/01 | 5,520 | 5,680 | 5,400 | 5,520 | -10 | -0.2% | 1,053,700 |
| 2016/10/31 | 5,550 | 5,570 | 5,460 | 5,530 | -20 | -0.4% | 628,700 |
| 2016/10/28 | 5,490 | 5,570 | 5,450 | 5,550 | +110 | +2% | 876,100 |
| 2016/10/27 | 5,460 | 5,460 | 5,380 | 5,440 | ±0 | ±0% | 476,600 |
| 2016/10/26 | 5,470 | 5,470 | 5,390 | 5,440 | -10 | -0.2% | 350,200 |
| 2016/10/25 | 5,410 | 5,470 | 5,380 | 5,450 | +100 | +1.9% | 388,200 |
| 2016/10/24 | 5,400 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 316,700 |
2101～
2150
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
