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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 7,340 | 7,480 | 7,320 | 7,390 | +190 | +2.6% | 685,900 |
| 2015/08/05 | 7,060 | 7,290 | 7,010 | 7,200 | +130 | +1.8% | 768,700 |
| 2015/08/04 | 7,220 | 7,220 | 7,030 | 7,070 | -140 | -1.9% | 549,700 |
| 2015/08/03 | 7,270 | 7,340 | 7,160 | 7,210 | +30 | +0.4% | 548,400 |
| 2015/07/31 | 7,090 | 7,180 | 7,090 | 7,180 | +120 | +1.7% | 554,200 |
| 2015/07/30 | 7,130 | 7,200 | 7,030 | 7,060 | +40 | +0.6% | 453,700 |
| 2015/07/29 | 7,170 | 7,220 | 7,000 | 7,020 | -140 | -2% | 544,900 |
| 2015/07/28 | 7,010 | 7,210 | 7,000 | 7,160 | +40 | +0.6% | 634,300 |
| 2015/07/27 | 7,100 | 7,160 | 7,070 | 7,120 | -100 | -1.4% | 635,000 |
| 2015/07/24 | 7,130 | 7,270 | 7,070 | 7,220 | +70 | +1% | 1,073,800 |
| 2015/07/23 | 7,150 | 7,220 | 6,990 | 7,150 | -30 | -0.4% | 1,676,800 |
| 2015/07/22 | 7,330 | 7,350 | 7,150 | 7,180 | -340 | -4.5% | 795,900 |
| 2015/07/21 | 7,490 | 7,530 | 7,350 | 7,520 | +70 | +0.9% | 545,800 |
| 2015/07/17 | 7,540 | 7,560 | 7,410 | 7,450 | -90 | -1.2% | 528,100 |
| 2015/07/16 | 7,610 | 7,620 | 7,510 | 7,540 | -30 | -0.4% | 622,700 |
| 2015/07/15 | 7,530 | 7,660 | 7,490 | 7,570 | -40 | -0.5% | 1,018,900 |
| 2015/07/14 | 7,700 | 7,710 | 7,550 | 7,610 | +120 | +1.6% | 918,600 |
| 2015/07/13 | 7,500 | 7,610 | 7,440 | 7,490 | -20 | -0.3% | 899,400 |
| 2015/07/10 | 7,610 | 7,620 | 7,500 | 7,510 | -170 | -2.2% | 1,050,400 |
| 2015/07/09 | 7,590 | 7,690 | 7,380 | 7,680 | -60 | -0.8% | 861,900 |
| 2015/07/08 | 8,030 | 8,040 | 7,740 | 7,740 | -420 | -5.1% | 866,600 |
| 2015/07/07 | 8,270 | 8,280 | 8,140 | 8,160 | +40 | +0.5% | 423,300 |
| 2015/07/06 | 8,100 | 8,140 | 8,070 | 8,120 | -80 | -1% | 593,200 |
| 2015/07/03 | 8,210 | 8,230 | 8,150 | 8,200 | -30 | -0.4% | 354,800 |
| 2015/07/02 | 8,360 | 8,370 | 8,210 | 8,230 | -30 | -0.4% | 696,000 |
| 2015/07/01 | 8,210 | 8,300 | 8,190 | 8,260 | +50 | +0.6% | 265,400 |
| 2015/06/30 | 8,180 | 8,290 | 8,150 | 8,210 | +10 | +0.1% | 551,200 |
| 2015/06/29 | 8,170 | 8,260 | 8,150 | 8,200 | -270 | -3.2% | 755,100 |
| 2015/06/26 | 8,440 | 8,520 | 8,340 | 8,470 | -30 | -0.4% | 519,900 |
| 2015/06/25 | 8,310 | 8,560 | 8,300 | 8,500 | +190 | +2.3% | 837,900 |
| 2015/06/24 | 8,340 | 8,340 | 8,250 | 8,310 | ±0 | ±0% | 666,100 |
| 2015/06/23 | 8,300 | 8,340 | 8,160 | 8,310 | +300 | +3.7% | 793,800 |
| 2015/06/22 | 7,960 | 8,010 | 7,930 | 8,010 | +50 | +0.6% | 477,800 |
| 2015/06/19 | 7,960 | 8,030 | 7,910 | 7,960 | +170 | +2.2% | 615,200 |
| 2015/06/18 | 7,910 | 7,930 | 7,760 | 7,790 | -160 | -2% | 690,500 |
| 2015/06/17 | 8,120 | 8,140 | 7,880 | 7,950 | -140 | -1.7% | 784,400 |
| 2015/06/16 | 8,170 | 8,230 | 8,080 | 8,090 | -180 | -2.2% | 628,500 |
| 2015/06/15 | 8,200 | 8,310 | 8,160 | 8,270 | -40 | -0.5% | 447,300 |
| 2015/06/12 | 8,190 | 8,400 | 8,190 | 8,310 | +100 | +1.2% | 799,000 |
| 2015/06/11 | 8,220 | 8,280 | 8,150 | 8,210 | +20 | +0.2% | 643,500 |
| 2015/06/10 | 8,310 | 8,390 | 8,190 | 8,190 | -100 | -1.2% | 723,800 |
| 2015/06/09 | 8,450 | 8,450 | 8,290 | 8,290 | -190 | -2.2% | 674,700 |
| 2015/06/08 | 8,560 | 8,580 | 8,460 | 8,480 | -80 | -0.9% | 355,700 |
| 2015/06/05 | 8,550 | 8,570 | 8,470 | 8,560 | -20 | -0.2% | 460,500 |
| 2015/06/04 | 8,690 | 8,700 | 8,550 | 8,580 | -80 | -0.9% | 472,200 |
| 2015/06/03 | 8,660 | 8,730 | 8,610 | 8,660 | -50 | -0.6% | 530,400 |
| 2015/06/02 | 8,790 | 8,790 | 8,660 | 8,710 | -60 | -0.7% | 540,200 |
| 2015/06/01 | 8,810 | 8,820 | 8,710 | 8,770 | -40 | -0.5% | 498,300 |
| 2015/05/29 | 8,780 | 8,900 | 8,770 | 8,810 | -30 | -0.3% | 676,500 |
| 2015/05/28 | 8,880 | 8,880 | 8,790 | 8,840 | +100 | +1.1% | 752,400 |
2401～
2450
件表示中 / 3714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 | 163,700円 | -1.9% | - | 3.05% | 90.24倍 | 0.71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 |
| エプソン | 183,500円 | -3.2% | -24.7% | 4.03% | 14.34倍 | 0.73倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 126,600円 | -1.1% | +0.1% | 2.05% | 21.03倍 | 2.75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 |
| ブラザー | 238,500円 | -0.2% | +0.4% | 4.19% | 11.09倍 | 0.88倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,667,500円 | +0.8% | -13.5% | 2.94% | 20.15倍 | 1.52倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
