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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 4,800 | 4,980 | 4,795 | 4,950 | +220 | +4.7% | 686,700 |
| 2016/08/05 | 4,790 | 4,885 | 4,710 | 4,730 | +240 | +5.3% | 1,402,600 |
| 2016/08/04 | 4,210 | 4,510 | 4,210 | 4,490 | +270 | +6.4% | 798,500 |
| 2016/08/03 | 4,220 | 4,295 | 4,195 | 4,220 | -120 | -2.8% | 400,700 |
| 2016/08/02 | 4,320 | 4,420 | 4,305 | 4,340 | -50 | -1.1% | 483,700 |
| 2016/08/01 | 4,360 | 4,440 | 4,300 | 4,390 | -40 | -0.9% | 406,000 |
| 2016/07/29 | 4,410 | 4,485 | 4,325 | 4,430 | -10 | -0.2% | 774,500 |
| 2016/07/28 | 4,400 | 4,480 | 4,385 | 4,440 | +5 | +0.1% | 514,000 |
| 2016/07/27 | 4,275 | 4,470 | 4,240 | 4,435 | +240 | +5.7% | 667,700 |
| 2016/07/26 | 4,290 | 4,310 | 4,165 | 4,195 | -120 | -2.8% | 427,400 |
| 2016/07/25 | 4,360 | 4,410 | 4,290 | 4,315 | -45 | -1% | 570,800 |
| 2016/07/22 | 4,300 | 4,390 | 4,290 | 4,360 | -60 | -1.4% | 381,300 |
| 2016/07/21 | 4,350 | 4,445 | 4,335 | 4,420 | +140 | +3.3% | 439,900 |
| 2016/07/20 | 4,295 | 4,295 | 4,210 | 4,280 | -45 | -1% | 444,100 |
| 2016/07/19 | 4,360 | 4,420 | 4,230 | 4,325 | +35 | +0.8% | 584,900 |
| 2016/07/15 | 4,265 | 4,375 | 4,220 | 4,290 | +5 | +0.1% | 746,200 |
| 2016/07/14 | 4,250 | 4,295 | 4,155 | 4,285 | +45 | +1.1% | 784,800 |
| 2016/07/13 | 4,250 | 4,270 | 4,180 | 4,240 | +185 | +4.6% | 907,900 |
| 2016/07/12 | 4,030 | 4,120 | 4,020 | 4,055 | +180 | +4.6% | 1,045,000 |
| 2016/07/11 | 3,795 | 3,905 | 3,790 | 3,875 | +235 | +6.5% | 866,700 |
| 2016/07/08 | 3,705 | 3,760 | 3,640 | 3,640 | -90 | -2.4% | 630,500 |
| 2016/07/07 | 3,775 | 3,855 | 3,710 | 3,730 | -20 | -0.5% | 583,500 |
| 2016/07/06 | 3,810 | 3,825 | 3,685 | 3,750 | -150 | -3.8% | 820,300 |
| 2016/07/05 | 3,965 | 3,970 | 3,870 | 3,900 | -80 | -2% | 474,300 |
| 2016/07/04 | 4,000 | 4,020 | 3,930 | 3,980 | -60 | -1.5% | 625,300 |
| 2016/07/01 | 4,095 | 4,145 | 4,015 | 4,040 | +35 | +0.9% | 637,900 |
| 2016/06/30 | 4,080 | 4,095 | 3,990 | 4,005 | -5 | -0.1% | 673,300 |
| 2016/06/29 | 3,910 | 4,035 | 3,885 | 4,010 | +105 | +2.7% | 767,600 |
| 2016/06/28 | 3,860 | 3,940 | 3,805 | 3,905 | ±0 | ±0% | 1,181,300 |
| 2016/06/27 | 4,000 | 4,015 | 3,860 | 3,905 | -95 | -2.4% | 857,800 |
| 2016/06/24 | 4,415 | 4,470 | 3,975 | 4,000 | -410 | -9.3% | 1,187,700 |
| 2016/06/23 | 4,310 | 4,420 | 4,295 | 4,410 | +60 | +1.4% | 673,900 |
| 2016/06/22 | 4,425 | 4,430 | 4,340 | 4,350 | -140 | -3.1% | 519,000 |
| 2016/06/21 | 4,375 | 4,500 | 4,305 | 4,490 | +110 | +2.5% | 464,100 |
| 2016/06/20 | 4,345 | 4,415 | 4,325 | 4,380 | +115 | +2.7% | 454,400 |
| 2016/06/17 | 4,305 | 4,355 | 4,220 | 4,265 | +30 | +0.7% | 732,800 |
| 2016/06/16 | 4,320 | 4,345 | 4,205 | 4,235 | -75 | -1.7% | 873,700 |
| 2016/06/15 | 4,295 | 4,360 | 4,160 | 4,310 | -15 | -0.3% | 1,038,800 |
| 2016/06/14 | 4,350 | 4,415 | 4,290 | 4,325 | -70 | -1.6% | 661,500 |
| 2016/06/13 | 4,515 | 4,540 | 4,395 | 4,395 | -255 | -5.5% | 514,100 |
| 2016/06/10 | 4,665 | 4,670 | 4,565 | 4,650 | +5 | +0.1% | 513,800 |
| 2016/06/09 | 4,685 | 4,745 | 4,610 | 4,645 | -75 | -1.6% | 548,900 |
| 2016/06/08 | 4,640 | 4,720 | 4,600 | 4,720 | +75 | +1.6% | 386,600 |
| 2016/06/07 | 4,515 | 4,670 | 4,515 | 4,645 | +100 | +2.2% | 433,100 |
| 2016/06/06 | 4,475 | 4,545 | 4,425 | 4,545 | -40 | -0.9% | 341,000 |
| 2016/06/03 | 4,575 | 4,645 | 4,540 | 4,585 | +10 | +0.2% | 420,200 |
| 2016/06/02 | 4,660 | 4,675 | 4,560 | 4,575 | -95 | -2% | 473,600 |
| 2016/06/01 | 4,680 | 4,745 | 4,615 | 4,670 | -65 | -1.4% | 498,800 |
| 2016/05/31 | 4,700 | 4,760 | 4,625 | 4,735 | +100 | +2.2% | 1,079,500 |
| 2016/05/30 | 4,530 | 4,645 | 4,530 | 4,635 | +125 | +2.8% | 325,500 |
2201～
2250
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
