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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 11,100 | 11,190 | 10,950 | 10,980 | -20 | -0.2% | 866,600 |
2023/05/11 | 11,340 | 11,440 | 10,960 | 11,000 | -180 | -1.6% | 1,264,700 |
2023/05/10 | 10,500 | 11,220 | 10,460 | 11,180 | +470 | +4.4% | 2,458,100 |
2023/05/09 | 10,560 | 10,730 | 10,530 | 10,710 | +250 | +2.4% | 850,000 |
2023/05/08 | 10,600 | 10,600 | 10,410 | 10,460 | -140 | -1.3% | 683,600 |
2023/05/02 | 10,450 | 10,640 | 10,430 | 10,600 | +190 | +1.8% | 612,900 |
2023/05/01 | 10,330 | 10,410 | 10,230 | 10,410 | +230 | +2.3% | 586,300 |
2023/04/28 | 10,470 | 10,480 | 10,050 | 10,180 | -30 | -0.3% | 1,193,300 |
2023/04/27 | 10,260 | 10,260 | 10,100 | 10,210 | -80 | -0.8% | 657,200 |
2023/04/26 | 10,440 | 10,440 | 10,270 | 10,290 | -230 | -2.2% | 524,300 |
2023/04/25 | 10,730 | 10,810 | 10,480 | 10,520 | -160 | -1.5% | 602,600 |
2023/04/24 | 10,710 | 10,760 | 10,630 | 10,680 | -20 | -0.2% | 302,200 |
2023/04/21 | 10,670 | 10,910 | 10,570 | 10,700 | +70 | +0.7% | 640,900 |
2023/04/20 | 10,600 | 10,710 | 10,580 | 10,630 | -40 | -0.4% | 393,000 |
2023/04/19 | 10,800 | 10,890 | 10,620 | 10,670 | -110 | -1% | 488,200 |
2023/04/18 | 10,760 | 10,880 | 10,720 | 10,780 | +80 | +0.7% | 587,400 |
2023/04/17 | 10,650 | 10,710 | 10,580 | 10,700 | +90 | +0.8% | 324,000 |
2023/04/14 | 10,500 | 10,650 | 10,440 | 10,610 | +150 | +1.4% | 509,500 |
2023/04/13 | 10,430 | 10,480 | 10,370 | 10,460 | -60 | -0.6% | 528,800 |
2023/04/12 | 10,530 | 10,600 | 10,450 | 10,520 | ±0 | ±0% | 460,200 |
2023/04/11 | 10,500 | 10,620 | 10,460 | 10,520 | +120 | +1.2% | 596,200 |
2023/04/10 | 10,500 | 10,530 | 10,320 | 10,400 | -40 | -0.4% | 413,100 |
2023/04/07 | 10,400 | 10,520 | 10,370 | 10,440 | +30 | +0.3% | 377,600 |
2023/04/06 | 10,560 | 10,560 | 10,320 | 10,410 | -290 | -2.7% | 780,500 |
2023/04/05 | 10,740 | 10,760 | 10,630 | 10,700 | -170 | -1.6% | 519,500 |
2023/04/04 | 10,910 | 10,970 | 10,820 | 10,870 | -100 | -0.9% | 460,100 |
2023/04/03 | 11,070 | 11,070 | 10,840 | 10,970 | ±0 | ±0% | 592,600 |
2023/03/31 | 10,810 | 11,020 | 10,790 | 10,970 | +220 | +2% | 920,400 |
2023/03/30 | 10,790 | 10,820 | 10,670 | 10,750 | ±0 | ±0% | 589,700 |
2023/03/29 | 10,470 | 10,750 | 10,430 | 10,750 | +200 | +1.9% | 649,600 |
2023/03/28 | 10,520 | 10,600 | 10,470 | 10,550 | +30 | +0.3% | 596,000 |
2023/03/27 | 10,540 | 10,560 | 10,450 | 10,520 | -10 | -0.1% | 878,700 |
2023/03/24 | 10,910 | 10,920 | 10,390 | 10,530 | -350 | -3.2% | 1,390,400 |
2023/03/23 | 10,830 | 10,910 | 10,750 | 10,880 | -90 | -0.8% | 483,200 |
2023/03/22 | 10,940 | 11,010 | 10,890 | 10,970 | +160 | +1.5% | 775,900 |
2023/03/20 | 10,780 | 10,870 | 10,710 | 10,810 | +20 | +0.2% | 797,000 |
2023/03/17 | 10,650 | 10,840 | 10,640 | 10,790 | +260 | +2.5% | 859,800 |
2023/03/16 | 10,300 | 10,630 | 10,290 | 10,530 | +20 | +0.2% | 532,200 |
2023/03/15 | 10,690 | 10,690 | 10,430 | 10,510 | +40 | +0.4% | 505,700 |
2023/03/14 | 10,550 | 10,560 | 10,380 | 10,470 | -240 | -2.2% | 578,400 |
2023/03/13 | 10,540 | 10,710 | 10,530 | 10,710 | +70 | +0.7% | 517,300 |
2023/03/10 | 10,570 | 10,700 | 10,560 | 10,640 | -180 | -1.7% | 726,300 |
2023/03/09 | 10,870 | 10,970 | 10,790 | 10,820 | +110 | +1% | 567,000 |
2023/03/08 | 10,630 | 10,720 | 10,570 | 10,710 | +140 | +1.3% | 569,000 |
2023/03/07 | 10,560 | 10,640 | 10,550 | 10,570 | -80 | -0.8% | 367,900 |
2023/03/06 | 10,440 | 10,680 | 10,420 | 10,650 | +350 | +3.4% | 757,100 |
2023/03/03 | 10,350 | 10,470 | 10,230 | 10,300 | +190 | +1.9% | 1,425,400 |
2023/03/02 | 10,610 | 10,720 | 10,000 | 10,110 | -550 | -5.2% | 2,255,400 |
2023/03/01 | 10,410 | 10,660 | 10,410 | 10,660 | +180 | +1.7% | 408,200 |
2023/02/28 | 10,560 | 10,580 | 10,460 | 10,480 | -40 | -0.4% | 445,700 |
251~
300
件表示中 / 3458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 | 206,900円 | +2.6% | -74.0% | 2.42% | 57.04倍 | 0.83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 |
KOKUSAI | 384,000円 | +20.3% | +47.9% | 0.83% | 30.84倍 | 4.77倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
ホトニクス | 520,500円 | -4.7% | -33.2% | 1.46% | 27.42倍 | 2.43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 |
ソシオネクスト | 460,000円 | -9.6% | -27.3% | 1.09% | 42.15倍 | 6.27倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
リコー | 129,100円 | +6.4% | +7.0% | 2.94% | 16.13倍 | 0.75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