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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 10,440 | 10,550 | 10,370 | 10,520 | +30 | +0.3% | 352,700 |
2023/02/24 | 10,290 | 10,540 | 10,290 | 10,490 | +160 | +1.5% | 547,400 |
2023/02/22 | 10,290 | 10,410 | 10,270 | 10,330 | -120 | -1.1% | 470,800 |
2023/02/21 | 10,600 | 10,600 | 10,440 | 10,450 | -50 | -0.5% | 372,700 |
2023/02/20 | 10,560 | 10,600 | 10,500 | 10,500 | -90 | -0.8% | 381,900 |
2023/02/17 | 10,660 | 10,730 | 10,590 | 10,590 | -290 | -2.7% | 609,000 |
2023/02/16 | 10,810 | 10,910 | 10,750 | 10,880 | +160 | +1.5% | 398,900 |
2023/02/15 | 10,910 | 10,930 | 10,680 | 10,720 | -70 | -0.6% | 461,400 |
2023/02/14 | 10,700 | 10,800 | 10,660 | 10,790 | +210 | +2% | 433,500 |
2023/02/13 | 10,730 | 10,800 | 10,580 | 10,580 | -300 | -2.8% | 503,700 |
2023/02/10 | 10,790 | 10,960 | 10,740 | 10,880 | +150 | +1.4% | 925,800 |
2023/02/09 | 10,670 | 10,750 | 10,620 | 10,730 | ±0 | ±0% | 518,500 |
2023/02/08 | 10,660 | 10,810 | 10,640 | 10,730 | +220 | +2.1% | 722,100 |
2023/02/07 | 10,400 | 10,580 | 10,370 | 10,510 | +210 | +2% | 603,000 |
2023/02/06 | 10,550 | 10,560 | 10,280 | 10,300 | -200 | -1.9% | 890,700 |
2023/02/03 | 10,420 | 10,580 | 10,330 | 10,500 | -180 | -1.7% | 1,273,200 |
2023/02/02 | 10,700 | 10,710 | 10,520 | 10,680 | +210 | +2% | 970,800 |
2023/02/01 | 10,480 | 10,560 | 10,420 | 10,470 | +140 | +1.4% | 566,800 |
2023/01/31 | 10,410 | 10,440 | 10,270 | 10,330 | -120 | -1.1% | 577,200 |
2023/01/30 | 10,380 | 10,460 | 10,330 | 10,450 | +80 | +0.8% | 558,200 |
2023/01/27 | 10,310 | 10,460 | 10,280 | 10,370 | +110 | +1.1% | 646,000 |
2023/01/26 | 10,330 | 10,360 | 10,190 | 10,260 | -80 | -0.8% | 595,500 |
2023/01/25 | 10,200 | 10,420 | 10,180 | 10,340 | +60 | +0.6% | 438,600 |
2023/01/24 | 10,370 | 10,420 | 10,250 | 10,280 | +140 | +1.4% | 598,800 |
2023/01/23 | 10,120 | 10,150 | 10,050 | 10,140 | +170 | +1.7% | 356,300 |
2023/01/20 | 9,930 | 10,020 | 9,920 | 9,970 | +10 | +0.1% | 315,200 |
2023/01/19 | 10,040 | 10,050 | 9,950 | 9,960 | -80 | -0.8% | 423,400 |
2023/01/18 | 9,900 | 10,200 | 9,890 | 10,040 | +200 | +2% | 584,200 |
2023/01/17 | 9,750 | 9,950 | 9,750 | 9,840 | +70 | +0.7% | 531,200 |
2023/01/16 | 9,780 | 9,890 | 9,760 | 9,770 | -110 | -1.1% | 458,800 |
2023/01/13 | 9,750 | 10,080 | 9,750 | 9,880 | +30 | +0.3% | 538,700 |
2023/01/12 | 9,900 | 10,030 | 9,850 | 9,850 | +20 | +0.2% | 720,500 |
2023/01/11 | 9,770 | 9,860 | 9,750 | 9,830 | +110 | +1.1% | 473,500 |
2023/01/10 | 9,830 | 9,840 | 9,690 | 9,720 | +190 | +2% | 602,900 |
2023/01/06 | 9,380 | 9,600 | 9,360 | 9,530 | +80 | +0.8% | 413,400 |
2023/01/05 | 9,420 | 9,530 | 9,400 | 9,450 | +90 | +1% | 521,700 |
2023/01/04 | 9,430 | 9,450 | 9,310 | 9,360 | -170 | -1.8% | 680,500 |
2022/12/30 | 9,630 | 9,680 | 9,510 | 9,530 | -50 | -0.5% | 420,900 |
2022/12/29 | 9,520 | 9,580 | 9,490 | 9,580 | -60 | -0.6% | 377,200 |
2022/12/28 | 9,590 | 9,680 | 9,530 | 9,640 | -70 | -0.7% | 384,900 |
2022/12/27 | 9,900 | 9,940 | 9,640 | 9,710 | -110 | -1.1% | 473,800 |
301~
350
件表示中 / 3467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 | 202,800円 | +2.6% | -74.0% | 2.47% | 55.91倍 | 0.81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 |
イビデン | 633,300円 | +5.3% | -17.9% | 0.63% | 34.03倍 | 1.79倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
リコー | 140,300円 | +6.4% | +7.0% | 2.71% | 17.53倍 | 0.81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 |
ソシオネクスト | 457,800円 | -9.6% | -27.3% | 1.09% | 41.99倍 | 6.25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 |
ブラザー | 301,700円 | +6.9% | +67.5% | 3.31% | 12.24倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム