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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 5,020 | 5,130 | 5,020 | 5,090 | -10 | -0.2% | 463,700 |
| 2016/03/10 | 5,090 | 5,150 | 5,030 | 5,100 | +90 | +1.8% | 464,900 |
| 2016/03/09 | 5,110 | 5,120 | 4,930 | 5,010 | -170 | -3.3% | 747,600 |
| 2016/03/08 | 5,150 | 5,290 | 5,090 | 5,180 | +40 | +0.8% | 1,382,400 |
| 2016/03/07 | 5,150 | 5,220 | 5,090 | 5,140 | -20 | -0.4% | 584,900 |
| 2016/03/04 | 4,975 | 5,240 | 4,960 | 5,160 | +185 | +3.7% | 752,700 |
| 2016/03/03 | 4,880 | 5,010 | 4,855 | 4,975 | +65 | +1.3% | 548,700 |
| 2016/03/02 | 4,810 | 4,925 | 4,785 | 4,910 | +225 | +4.8% | 831,300 |
| 2016/03/01 | 4,805 | 4,825 | 4,605 | 4,685 | -135 | -2.8% | 782,900 |
| 2016/02/29 | 4,980 | 5,040 | 4,820 | 4,820 | -70 | -1.4% | 635,100 |
| 2016/02/26 | 4,850 | 4,965 | 4,835 | 4,890 | +85 | +1.8% | 678,300 |
| 2016/02/25 | 4,720 | 4,830 | 4,720 | 4,805 | +125 | +2.7% | 607,000 |
| 2016/02/24 | 4,565 | 4,705 | 4,530 | 4,680 | -5 | -0.1% | 626,500 |
| 2016/02/23 | 4,680 | 4,840 | 4,670 | 4,685 | ±0 | ±0% | 469,100 |
| 2016/02/22 | 4,595 | 4,725 | 4,575 | 4,685 | +20 | +0.4% | 486,600 |
| 2016/02/19 | 4,795 | 4,825 | 4,640 | 4,665 | -160 | -3.3% | 581,500 |
| 2016/02/18 | 4,900 | 4,925 | 4,765 | 4,825 | +45 | +0.9% | 791,400 |
| 2016/02/17 | 4,810 | 4,975 | 4,705 | 4,780 | -50 | -1% | 625,700 |
| 2016/02/16 | 4,720 | 4,925 | 4,720 | 4,830 | +195 | +4.2% | 1,147,200 |
| 2016/02/15 | 4,485 | 4,680 | 4,435 | 4,635 | +360 | +8.4% | 1,386,400 |
| 2016/02/12 | 4,185 | 4,385 | 4,180 | 4,275 | -260 | -5.7% | 1,690,500 |
| 2016/02/10 | 4,620 | 4,730 | 4,460 | 4,535 | -75 | -1.6% | 1,592,900 |
| 2016/02/09 | 4,670 | 4,725 | 4,575 | 4,610 | -340 | -6.9% | 1,288,800 |
| 2016/02/08 | 4,800 | 5,010 | 4,755 | 4,950 | +10 | +0.2% | 782,100 |
| 2016/02/05 | 5,140 | 5,340 | 4,840 | 4,940 | -200 | -3.9% | 1,125,000 |
| 2016/02/04 | 5,080 | 5,220 | 5,030 | 5,140 | -60 | -1.2% | 819,600 |
| 2016/02/03 | 5,350 | 5,390 | 5,190 | 5,200 | -320 | -5.8% | 752,200 |
| 2016/02/02 | 5,530 | 5,590 | 5,490 | 5,520 | -60 | -1.1% | 550,000 |
| 2016/02/01 | 5,690 | 5,690 | 5,550 | 5,580 | +190 | +3.5% | 975,200 |
| 2016/01/29 | 5,220 | 5,420 | 5,150 | 5,390 | +170 | +3.3% | 1,140,300 |
| 2016/01/28 | 5,410 | 5,420 | 5,220 | 5,220 | -220 | -4% | 763,600 |
| 2016/01/27 | 5,500 | 5,520 | 5,360 | 5,440 | +180 | +3.4% | 833,900 |
| 2016/01/26 | 5,260 | 5,310 | 5,220 | 5,260 | -90 | -1.7% | 559,400 |
| 2016/01/25 | 5,480 | 5,490 | 5,310 | 5,350 | -40 | -0.7% | 709,600 |
| 2016/01/22 | 5,320 | 5,410 | 5,220 | 5,390 | +270 | +5.3% | 769,900 |
| 2016/01/21 | 5,140 | 5,380 | 5,120 | 5,120 | -20 | -0.4% | 1,027,600 |
| 2016/01/20 | 5,360 | 5,400 | 5,120 | 5,140 | -220 | -4.1% | 749,400 |
| 2016/01/19 | 5,120 | 5,380 | 5,120 | 5,360 | +160 | +3.1% | 1,253,500 |
| 2016/01/18 | 5,030 | 5,240 | 4,985 | 5,200 | -30 | -0.6% | 1,128,800 |
| 2016/01/15 | 5,410 | 5,480 | 5,210 | 5,230 | -200 | -3.7% | 1,732,300 |
| 2016/01/14 | 5,340 | 5,430 | 5,280 | 5,430 | -110 | -2% | 955,500 |
| 2016/01/13 | 5,540 | 5,640 | 5,530 | 5,540 | +150 | +2.8% | 803,200 |
| 2016/01/12 | 5,490 | 5,530 | 5,380 | 5,390 | -150 | -2.7% | 1,029,400 |
| 2016/01/08 | 5,510 | 5,670 | 5,500 | 5,540 | -90 | -1.6% | 1,831,200 |
| 2016/01/07 | 5,780 | 5,830 | 5,620 | 5,630 | -160 | -2.8% | 867,500 |
| 2016/01/06 | 6,030 | 6,030 | 5,720 | 5,790 | -240 | -4% | 1,097,100 |
| 2016/01/05 | 6,050 | 6,080 | 5,970 | 6,030 | -60 | -1% | 726,500 |
| 2016/01/04 | 6,130 | 6,220 | 6,040 | 6,090 | -90 | -1.5% | 655,200 |
| 2015/12/30 | 6,210 | 6,350 | 6,180 | 6,180 | -60 | -1% | 365,600 |
| 2015/12/29 | 6,100 | 6,250 | 6,100 | 6,240 | +60 | +1% | 304,100 |
2301～
2350
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
