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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 5,830 | 5,920 | 5,810 | 5,870 | +60 | +1% | 650,200 |
| 2014/06/30 | 5,810 | 5,880 | 5,770 | 5,810 | +60 | +1% | 801,700 |
| 2014/06/27 | 5,780 | 5,840 | 5,710 | 5,750 | -90 | -1.5% | 492,500 |
| 2014/06/26 | 5,880 | 5,900 | 5,830 | 5,840 | ±0 | ±0% | 576,400 |
| 2014/06/25 | 5,870 | 5,920 | 5,820 | 5,840 | -30 | -0.5% | 560,100 |
| 2014/06/24 | 5,800 | 5,920 | 5,790 | 5,870 | +120 | +2.1% | 756,800 |
| 2014/06/23 | 5,740 | 5,810 | 5,740 | 5,750 | -70 | -1.2% | 417,700 |
| 2014/06/20 | 5,840 | 5,870 | 5,770 | 5,820 | -30 | -0.5% | 504,100 |
| 2014/06/19 | 5,700 | 5,930 | 5,690 | 5,850 | +160 | +2.8% | 625,100 |
| 2014/06/18 | 5,580 | 5,710 | 5,530 | 5,690 | +80 | +1.4% | 519,300 |
| 2014/06/17 | 5,630 | 5,680 | 5,590 | 5,610 | +10 | +0.2% | 421,500 |
| 2014/06/16 | 5,670 | 5,680 | 5,550 | 5,600 | -40 | -0.7% | 300,000 |
| 2014/06/13 | 5,480 | 5,650 | 5,450 | 5,640 | +160 | +2.9% | 832,000 |
| 2014/06/12 | 5,400 | 5,500 | 5,390 | 5,480 | -120 | -2.1% | 807,700 |
| 2014/06/11 | 5,660 | 5,680 | 5,550 | 5,600 | +40 | +0.7% | 684,300 |
| 2014/06/10 | 5,710 | 5,730 | 5,550 | 5,560 | -140 | -2.5% | 742,000 |
| 2014/06/09 | 5,800 | 5,830 | 5,680 | 5,700 | -20 | -0.3% | 458,700 |
| 2014/06/06 | 5,820 | 5,860 | 5,710 | 5,720 | -100 | -1.7% | 466,900 |
| 2014/06/05 | 5,920 | 5,930 | 5,770 | 5,820 | -10 | -0.2% | 545,500 |
| 2014/06/04 | 5,820 | 5,840 | 5,780 | 5,830 | +60 | +1% | 488,500 |
| 2014/06/03 | 5,840 | 5,870 | 5,740 | 5,770 | -80 | -1.4% | 643,800 |
| 2014/06/02 | 5,800 | 5,890 | 5,800 | 5,850 | +50 | +0.9% | 610,600 |
| 2014/05/30 | 5,960 | 6,000 | 5,790 | 5,800 | -200 | -3.3% | 1,001,600 |
| 2014/05/29 | 5,810 | 6,070 | 5,810 | 6,000 | +210 | +3.6% | 1,018,100 |
| 2014/05/28 | 5,750 | 5,860 | 5,730 | 5,790 | +160 | +2.8% | 737,600 |
| 2014/05/27 | 5,570 | 5,690 | 5,540 | 5,630 | +40 | +0.7% | 595,500 |
| 2014/05/26 | 5,560 | 5,630 | 5,550 | 5,590 | +30 | +0.5% | 446,100 |
| 2014/05/23 | 5,550 | 5,620 | 5,540 | 5,560 | +30 | +0.5% | 467,100 |
| 2014/05/22 | 5,480 | 5,560 | 5,420 | 5,530 | +90 | +1.7% | 512,800 |
| 2014/05/21 | 5,320 | 5,440 | 5,290 | 5,440 | +60 | +1.1% | 437,500 |
| 2014/05/20 | 5,380 | 5,410 | 5,260 | 5,380 | +50 | +0.9% | 669,600 |
| 2014/05/19 | 5,540 | 5,620 | 5,300 | 5,330 | -150 | -2.7% | 1,094,100 |
| 2014/05/16 | 5,460 | 5,500 | 5,380 | 5,480 | -80 | -1.4% | 532,700 |
| 2014/05/15 | 5,480 | 5,570 | 5,450 | 5,560 | +10 | +0.2% | 577,200 |
| 2014/05/14 | 5,500 | 5,570 | 5,470 | 5,550 | +60 | +1.1% | 505,700 |
| 2014/05/13 | 5,590 | 5,640 | 5,470 | 5,490 | ±0 | ±0% | 946,600 |
| 2014/05/12 | 5,580 | 5,650 | 5,490 | 5,490 | -190 | -3.3% | 917,200 |
| 2014/05/09 | 5,370 | 5,810 | 5,370 | 5,680 | +250 | +4.6% | 1,477,100 |
| 2014/05/08 | 5,370 | 5,470 | 5,370 | 5,430 | -10 | -0.2% | 1,448,500 |
| 2014/05/07 | 5,500 | 5,640 | 5,380 | 5,440 | +20 | +0.4% | 2,697,000 |
| 2014/05/02 | 4,950 | 5,470 | 4,925 | 5,420 | +505 | +10.3% | 3,599,300 |
| 2014/05/01 | 4,945 | 5,090 | 4,765 | 4,915 | +40 | +0.8% | 1,169,100 |
| 2014/04/30 | 4,870 | 4,910 | 4,830 | 4,875 | +75 | +1.6% | 697,900 |
| 2014/04/28 | 4,900 | 4,915 | 4,770 | 4,800 | -200 | -4% | 441,800 |
| 2014/04/25 | 4,900 | 5,010 | 4,890 | 5,000 | +130 | +2.7% | 892,300 |
| 2014/04/24 | 4,840 | 4,890 | 4,805 | 4,870 | +40 | +0.8% | 598,600 |
| 2014/04/23 | 4,830 | 4,850 | 4,780 | 4,830 | +60 | +1.3% | 425,800 |
| 2014/04/22 | 4,840 | 4,865 | 4,735 | 4,770 | -20 | -0.4% | 428,100 |
| 2014/04/21 | 4,795 | 4,845 | 4,775 | 4,790 | +25 | +0.5% | 248,200 |
| 2014/04/18 | 4,770 | 4,775 | 4,710 | 4,765 | +35 | +0.7% | 222,700 |
2651～
2700
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
