オムロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 5,340 | 5,350 | 5,230 | 5,270 | -70 | -1.3% | 1,015,500 |
| 2019/07/26 | 5,400 | 5,440 | 5,320 | 5,340 | -430 | -7.5% | 2,291,400 |
| 2019/07/25 | 5,590 | 5,810 | 5,590 | 5,770 | +190 | +3.4% | 1,433,300 |
| 2019/07/24 | 5,460 | 5,590 | 5,450 | 5,580 | +170 | +3.1% | 945,500 |
| 2019/07/23 | 5,390 | 5,450 | 5,370 | 5,410 | +90 | +1.7% | 732,300 |
| 2019/07/22 | 5,330 | 5,360 | 5,290 | 5,320 | -30 | -0.6% | 840,100 |
| 2019/07/19 | 5,230 | 5,380 | 5,230 | 5,350 | +130 | +2.5% | 724,800 |
| 2019/07/18 | 5,300 | 5,320 | 5,200 | 5,220 | -130 | -2.4% | 1,023,000 |
| 2019/07/17 | 5,300 | 5,370 | 5,290 | 5,350 | -10 | -0.2% | 857,900 |
| 2019/07/16 | 5,370 | 5,450 | 5,350 | 5,360 | -50 | -0.9% | 808,700 |
| 2019/07/12 | 5,490 | 5,490 | 5,390 | 5,410 | -120 | -2.2% | 1,170,900 |
| 2019/07/11 | 5,500 | 5,550 | 5,470 | 5,530 | +50 | +0.9% | 662,500 |
| 2019/07/10 | 5,480 | 5,510 | 5,460 | 5,480 | -20 | -0.4% | 1,016,600 |
| 2019/07/09 | 5,610 | 5,610 | 5,480 | 5,500 | -80 | -1.4% | 915,000 |
| 2019/07/08 | 5,580 | 5,620 | 5,540 | 5,580 | -80 | -1.4% | 818,500 |
| 2019/07/05 | 5,620 | 5,670 | 5,590 | 5,660 | +50 | +0.9% | 625,000 |
| 2019/07/04 | 5,690 | 5,690 | 5,600 | 5,610 | -30 | -0.5% | 483,300 |
| 2019/07/03 | 5,670 | 5,680 | 5,570 | 5,640 | -130 | -2.3% | 835,200 |
| 2019/07/02 | 5,790 | 5,800 | 5,730 | 5,770 | -40 | -0.7% | 932,000 |
| 2019/07/01 | 5,800 | 5,870 | 5,770 | 5,810 | +190 | +3.4% | 1,282,500 |
| 2019/06/28 | 5,560 | 5,620 | 5,530 | 5,620 | -20 | -0.4% | 1,055,300 |
| 2019/06/27 | 5,510 | 5,650 | 5,500 | 5,640 | +160 | +2.9% | 760,100 |
| 2019/06/26 | 5,400 | 5,520 | 5,390 | 5,480 | +30 | +0.6% | 696,300 |
| 2019/06/25 | 5,460 | 5,530 | 5,420 | 5,450 | -30 | -0.5% | 709,500 |
| 2019/06/24 | 5,460 | 5,500 | 5,410 | 5,480 | -10 | -0.2% | 560,000 |
| 2019/06/21 | 5,610 | 5,630 | 5,460 | 5,490 | -90 | -1.6% | 1,583,300 |
| 2019/06/20 | 5,480 | 5,580 | 5,400 | 5,580 | +80 | +1.5% | 1,011,600 |
| 2019/06/19 | 5,500 | 5,530 | 5,460 | 5,500 | +220 | +4.2% | 1,099,400 |
| 2019/06/18 | 5,270 | 5,350 | 5,270 | 5,280 | -30 | -0.6% | 549,700 |
| 2019/06/17 | 5,370 | 5,370 | 5,260 | 5,310 | -50 | -0.9% | 766,000 |
| 2019/06/14 | 5,390 | 5,400 | 5,340 | 5,360 | -60 | -1.1% | 1,145,500 |
| 2019/06/13 | 5,410 | 5,440 | 5,360 | 5,420 | -30 | -0.6% | 724,900 |
| 2019/06/12 | 5,490 | 5,560 | 5,450 | 5,450 | -110 | -2% | 991,900 |
| 2019/06/11 | 5,480 | 5,620 | 5,460 | 5,560 | +120 | +2.2% | 727,600 |
| 2019/06/10 | 5,470 | 5,510 | 5,410 | 5,440 | +70 | +1.3% | 1,083,600 |
| 2019/06/07 | 5,300 | 5,410 | 5,290 | 5,370 | +80 | +1.5% | 621,400 |
| 2019/06/06 | 5,440 | 5,440 | 5,280 | 5,290 | -100 | -1.9% | 1,242,600 |
| 2019/06/05 | 5,370 | 5,460 | 5,350 | 5,390 | +200 | +3.9% | 1,675,200 |
| 2019/06/04 | 5,060 | 5,190 | 5,060 | 5,190 | +120 | +2.4% | 1,146,800 |
| 2019/06/03 | 5,030 | 5,100 | 5,020 | 5,070 | -90 | -1.7% | 1,298,800 |
| 2019/05/31 | 5,230 | 5,300 | 5,160 | 5,160 | -110 | -2.1% | 1,677,300 |
| 2019/05/30 | 5,110 | 5,280 | 5,100 | 5,270 | +110 | +2.1% | 1,210,800 |
| 2019/05/29 | 5,130 | 5,190 | 5,070 | 5,160 | -110 | -2.1% | 1,357,400 |
| 2019/05/28 | 5,150 | 5,300 | 5,140 | 5,270 | +110 | +2.1% | 1,471,200 |
| 2019/05/27 | 5,150 | 5,170 | 5,100 | 5,160 | +70 | +1.4% | 913,800 |
| 2019/05/24 | 5,010 | 5,130 | 4,960 | 5,090 | -10 | -0.2% | 1,184,000 |
| 2019/05/23 | 5,220 | 5,240 | 5,080 | 5,100 | -110 | -2.1% | 1,287,600 |
| 2019/05/22 | 5,300 | 5,340 | 5,200 | 5,210 | -10 | -0.2% | 994,400 |
| 2019/05/21 | 5,190 | 5,270 | 5,140 | 5,220 | -40 | -0.8% | 1,278,400 |
| 2019/05/20 | 5,390 | 5,440 | 5,250 | 5,260 | -110 | -2% | 1,318,900 |
1401～
1450
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「オムロン」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 |
|---|---|---|---|---|---|---|---|---|
| オムロン | 405,500円 | -1.7% | -22.8% | 2.56% | 63.87倍 | 1.05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 |
| スクリン | 905,100円 | +22.0% | +35.2% | 3.13% | 9.57倍 | 2.16倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 富士電機 | 586,000円 | +1.0% | +3.4% | 2.56% | 10.04倍 | 1.39倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 195,700円 | +7.0% | +5.9% | 2.30% | 13.79倍 | 1.10倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| リコー | 144,000円 | +8.6% | -1.8% | 2.64% | 18.42倍 | 0.83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
