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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 7,850 | 7,930 | 7,800 | 7,890 | +40 | +0.5% | 562,000 |
| 2015/03/02 | 7,710 | 7,860 | 7,710 | 7,850 | +140 | +1.8% | 568,800 |
| 2015/02/27 | 7,690 | 7,770 | 7,600 | 7,710 | +50 | +0.7% | 736,800 |
| 2015/02/26 | 7,640 | 7,690 | 7,600 | 7,660 | +50 | +0.7% | 467,100 |
| 2015/02/25 | 7,630 | 7,630 | 7,560 | 7,610 | -20 | -0.3% | 275,200 |
| 2015/02/24 | 7,560 | 7,650 | 7,530 | 7,630 | +50 | +0.7% | 452,700 |
| 2015/02/23 | 7,640 | 7,650 | 7,510 | 7,580 | +10 | +0.1% | 447,500 |
| 2015/02/20 | 7,530 | 7,580 | 7,490 | 7,570 | +80 | +1.1% | 350,100 |
| 2015/02/19 | 7,490 | 7,570 | 7,410 | 7,490 | +20 | +0.3% | 600,100 |
| 2015/02/18 | 7,330 | 7,490 | 7,310 | 7,470 | +230 | +3.2% | 538,200 |
| 2015/02/17 | 7,350 | 7,350 | 7,200 | 7,240 | -160 | -2.2% | 490,100 |
| 2015/02/16 | 7,450 | 7,450 | 7,330 | 7,400 | +100 | +1.4% | 532,300 |
| 2015/02/13 | 7,350 | 7,400 | 7,230 | 7,300 | ±0 | ±0% | 632,900 |
| 2015/02/12 | 7,330 | 7,450 | 7,280 | 7,300 | +150 | +2.1% | 771,200 |
| 2015/02/10 | 7,130 | 7,230 | 7,060 | 7,150 | +10 | +0.1% | 458,900 |
| 2015/02/09 | 7,160 | 7,210 | 7,060 | 7,140 | +80 | +1.1% | 500,900 |
| 2015/02/06 | 7,160 | 7,180 | 6,860 | 7,060 | -90 | -1.3% | 1,260,600 |
| 2015/02/05 | 7,410 | 7,430 | 7,150 | 7,150 | -310 | -4.2% | 1,113,800 |
| 2015/02/04 | 7,700 | 7,700 | 7,410 | 7,460 | -180 | -2.4% | 978,300 |
| 2015/02/03 | 7,700 | 7,740 | 7,530 | 7,640 | +90 | +1.2% | 911,600 |
| 2015/02/02 | 7,590 | 7,620 | 7,510 | 7,550 | -100 | -1.3% | 553,100 |
| 2015/01/30 | 7,650 | 7,700 | 7,610 | 7,650 | +80 | +1.1% | 667,200 |
| 2015/01/29 | 7,560 | 7,660 | 7,550 | 7,570 | -70 | -0.9% | 376,600 |
| 2015/01/28 | 7,570 | 7,670 | 7,540 | 7,640 | +30 | +0.4% | 403,500 |
| 2015/01/27 | 7,490 | 7,610 | 7,490 | 7,610 | +220 | +3% | 497,400 |
| 2015/01/26 | 7,340 | 7,430 | 7,290 | 7,390 | -20 | -0.3% | 378,600 |
| 2015/01/23 | 7,500 | 7,520 | 7,370 | 7,410 | -10 | -0.1% | 502,500 |
| 2015/01/22 | 7,440 | 7,450 | 7,280 | 7,420 | -50 | -0.7% | 530,600 |
| 2015/01/21 | 7,420 | 7,540 | 7,400 | 7,470 | +70 | +0.9% | 540,800 |
| 2015/01/20 | 7,360 | 7,460 | 7,330 | 7,400 | +30 | +0.4% | 450,600 |
| 2015/01/19 | 7,470 | 7,470 | 7,330 | 7,370 | -40 | -0.5% | 378,400 |
| 2015/01/16 | 7,270 | 7,410 | 7,250 | 7,410 | -10 | -0.1% | 537,800 |
| 2015/01/15 | 7,270 | 7,450 | 7,260 | 7,420 | +170 | +2.3% | 503,700 |
| 2015/01/14 | 7,290 | 7,390 | 7,230 | 7,250 | -130 | -1.8% | 640,800 |
| 2015/01/13 | 7,350 | 7,400 | 7,210 | 7,380 | -100 | -1.3% | 592,600 |
| 2015/01/09 | 7,350 | 7,610 | 7,340 | 7,480 | +280 | +3.9% | 1,207,800 |
| 2015/01/08 | 7,250 | 7,360 | 7,200 | 7,200 | +60 | +0.8% | 615,600 |
| 2015/01/07 | 7,230 | 7,270 | 7,120 | 7,140 | -80 | -1.1% | 549,200 |
| 2015/01/06 | 7,230 | 7,320 | 7,210 | 7,220 | -160 | -2.2% | 592,800 |
| 2015/01/05 | 7,350 | 7,450 | 7,290 | 7,380 | +20 | +0.3% | 421,800 |
| 2014/12/30 | 7,510 | 7,530 | 7,360 | 7,360 | -200 | -2.6% | 509,900 |
| 2014/12/29 | 7,680 | 7,720 | 7,470 | 7,560 | -90 | -1.2% | 346,500 |
| 2014/12/26 | 7,660 | 7,690 | 7,600 | 7,650 | -40 | -0.5% | 404,500 |
| 2014/12/25 | 7,680 | 7,750 | 7,660 | 7,690 | -10 | -0.1% | 230,600 |
| 2014/12/24 | 7,760 | 7,780 | 7,680 | 7,700 | +20 | +0.3% | 431,700 |
| 2014/12/22 | 7,800 | 7,800 | 7,650 | 7,680 | -70 | -0.9% | 395,700 |
| 2014/12/19 | 7,800 | 7,810 | 7,720 | 7,750 | +160 | +2.1% | 623,500 |
| 2014/12/18 | 7,740 | 7,780 | 7,580 | 7,590 | +150 | +2% | 853,800 |
| 2014/12/17 | 7,310 | 7,480 | 7,310 | 7,440 | +110 | +1.5% | 543,700 |
| 2014/12/16 | 7,400 | 7,430 | 7,310 | 7,330 | -200 | -2.7% | 784,000 |
2551～
2600
件表示中 / 3757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 | 199,400円 | -1.9% | - | 2.51% | 109.98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 | 310,400円 | -4.2% | -42.0% | 2.19% | 24.39倍 | 1.87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 |
| オムロン | 384,100円 | +2.3% | +69.0% | 2.71% | 26.08倍 | 0.98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 |
| アズビル | 148,600円 | -1.1% | +0.1% | 1.75% | 24.50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 |
| リコー | 133,600円 | +1.3% | +17.0% | 2.99% | 13.57倍 | 0.74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
