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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 7,680 | 7,690 | 7,540 | 7,550 | -130 | -1.7% | 478,200 |
| 2014/11/25 | 7,700 | 7,710 | 7,620 | 7,680 | +110 | +1.5% | 462,000 |
| 2014/11/21 | 7,580 | 7,590 | 7,460 | 7,570 | ±0 | ±0% | 493,200 |
| 2014/11/20 | 7,610 | 7,680 | 7,540 | 7,570 | +30 | +0.4% | 412,000 |
| 2014/11/19 | 7,580 | 7,710 | 7,510 | 7,540 | -30 | -0.4% | 844,400 |
| 2014/11/18 | 7,360 | 7,580 | 7,360 | 7,570 | +310 | +4.3% | 755,800 |
| 2014/11/17 | 7,410 | 7,440 | 7,210 | 7,260 | -210 | -2.8% | 814,200 |
| 2014/11/14 | 7,320 | 7,470 | 7,250 | 7,470 | +250 | +3.5% | 988,700 |
| 2014/11/13 | 7,190 | 7,300 | 7,150 | 7,220 | +50 | +0.7% | 778,700 |
| 2014/11/12 | 7,190 | 7,300 | 7,160 | 7,170 | +50 | +0.7% | 1,075,100 |
| 2014/11/11 | 7,070 | 7,180 | 7,030 | 7,120 | +60 | +0.8% | 867,300 |
| 2014/11/10 | 6,930 | 7,090 | 6,880 | 7,060 | +90 | +1.3% | 621,000 |
| 2014/11/07 | 7,090 | 7,100 | 6,930 | 6,970 | +40 | +0.6% | 814,400 |
| 2014/11/06 | 6,980 | 7,060 | 6,850 | 6,930 | +40 | +0.6% | 1,133,000 |
| 2014/11/05 | 6,880 | 6,950 | 6,850 | 6,890 | -10 | -0.1% | 705,900 |
| 2014/11/04 | 7,000 | 7,020 | 6,830 | 6,900 | +230 | +3.4% | 941,100 |
| 2014/10/31 | 6,580 | 6,710 | 6,470 | 6,670 | +180 | +2.8% | 960,100 |
| 2014/10/30 | 6,410 | 6,560 | 6,370 | 6,490 | +90 | +1.4% | 1,018,100 |
| 2014/10/29 | 6,410 | 6,430 | 6,320 | 6,400 | +50 | +0.8% | 569,200 |
| 2014/10/28 | 6,300 | 6,420 | 6,290 | 6,350 | +10 | +0.2% | 535,300 |
| 2014/10/27 | 6,310 | 6,380 | 6,280 | 6,340 | +70 | +1.1% | 519,100 |
| 2014/10/24 | 6,260 | 6,330 | 6,240 | 6,270 | +110 | +1.8% | 516,100 |
| 2014/10/23 | 6,150 | 6,210 | 6,090 | 6,160 | -70 | -1.1% | 752,600 |
| 2014/10/22 | 6,130 | 6,260 | 6,100 | 6,230 | +200 | +3.3% | 873,900 |
| 2014/10/21 | 6,090 | 6,160 | 6,000 | 6,030 | -10 | -0.2% | 864,300 |
| 2014/10/20 | 6,000 | 6,090 | 5,960 | 6,040 | +290 | +5% | 1,185,500 |
| 2014/10/17 | 6,040 | 6,060 | 5,720 | 5,750 | -70 | -1.2% | 1,364,700 |
| 2014/10/16 | 5,800 | 5,910 | 5,710 | 5,820 | -130 | -2.2% | 717,000 |
| 2014/10/15 | 5,900 | 5,980 | 5,850 | 5,950 | +120 | +2.1% | 838,300 |
| 2014/10/14 | 5,860 | 5,890 | 5,710 | 5,830 | -220 | -3.6% | 1,145,200 |
| 2014/10/10 | 6,060 | 6,080 | 5,950 | 6,050 | -200 | -3.2% | 1,229,000 |
| 2014/10/09 | 6,510 | 6,530 | 6,240 | 6,250 | -220 | -3.4% | 722,900 |
| 2014/10/08 | 6,550 | 6,620 | 6,430 | 6,470 | -220 | -3.3% | 694,800 |
| 2014/10/07 | 6,700 | 6,760 | 6,650 | 6,690 | ±0 | ±0% | 314,900 |
| 2014/10/06 | 6,830 | 6,830 | 6,660 | 6,690 | +20 | +0.3% | 315,600 |
| 2014/10/03 | 6,470 | 6,680 | 6,470 | 6,670 | +160 | +2.5% | 519,600 |
| 2014/10/02 | 6,660 | 6,660 | 6,480 | 6,510 | -280 | -4.1% | 701,200 |
| 2014/10/01 | 6,940 | 6,950 | 6,780 | 6,790 | -110 | -1.6% | 382,100 |
| 2014/09/30 | 7,000 | 7,020 | 6,840 | 6,900 | -140 | -2% | 703,900 |
| 2014/09/29 | 7,120 | 7,130 | 6,960 | 7,040 | -40 | -0.6% | 413,300 |
| 2014/09/26 | 7,010 | 7,140 | 7,000 | 7,080 | -30 | -0.4% | 297,300 |
| 2014/09/25 | 7,000 | 7,150 | 6,990 | 7,110 | +230 | +3.3% | 648,700 |
| 2014/09/24 | 6,810 | 6,920 | 6,800 | 6,880 | ±0 | ±0% | 441,100 |
| 2014/09/22 | 6,830 | 6,890 | 6,780 | 6,880 | +70 | +1% | 349,800 |
| 2014/09/19 | 6,850 | 6,890 | 6,760 | 6,810 | +20 | +0.3% | 674,800 |
| 2014/09/18 | 6,670 | 6,840 | 6,670 | 6,790 | +220 | +3.3% | 649,700 |
| 2014/09/17 | 6,620 | 6,640 | 6,570 | 6,570 | -30 | -0.5% | 294,900 |
| 2014/09/16 | 6,700 | 6,710 | 6,410 | 6,600 | -110 | -1.6% | 782,000 |
| 2014/09/12 | 6,620 | 6,760 | 6,600 | 6,710 | +80 | +1.2% | 557,600 |
| 2014/09/11 | 6,800 | 6,800 | 6,580 | 6,630 | -80 | -1.2% | 755,600 |
2551～
2600
件表示中 / 3694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 | 133,200円 | -3.8% | - | 3.75% | - | 0.54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 |
| シャープ | 86,300円 | -8.3% | - | 0.00% | 56.04倍 | 4.31倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 175,000円 | -5.3% | -12.5% | 3.20% | 22.57倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| 堀場製 | 1,012,000円 | +7.1% | +7.6% | 2.87% | 11.18倍 | 1.35倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| ホトニクス | 132,600円 | +7.3% | -23.0% | 2.87% | 21.94倍 | 1.20倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
