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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 5,530 | 5,560 | 5,440 | 5,530 | +60 | +1.1% | 981,200 |
| 2019/05/14 | 5,380 | 5,510 | 5,340 | 5,470 | -40 | -0.7% | 1,256,600 |
| 2019/05/13 | 5,510 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 1,032,300 |
| 2019/05/10 | 5,510 | 5,670 | 5,450 | 5,550 | +40 | +0.7% | 1,803,300 |
| 2019/05/09 | 5,550 | 5,580 | 5,480 | 5,510 | -70 | -1.3% | 1,371,700 |
| 2019/05/08 | 5,570 | 5,640 | 5,530 | 5,580 | -170 | -3% | 1,890,000 |
| 2019/05/07 | 5,800 | 5,810 | 5,690 | 5,750 | -200 | -3.4% | 1,987,500 |
| 2019/04/26 | 6,030 | 6,040 | 5,810 | 5,950 | -180 | -2.9% | 1,836,600 |
| 2019/04/25 | 5,970 | 6,150 | 5,940 | 6,130 | +60 | +1% | 1,714,500 |
| 2019/04/24 | 6,110 | 6,140 | 6,030 | 6,070 | ±0 | ±0% | 1,481,900 |
| 2019/04/23 | 6,080 | 6,120 | 5,890 | 6,070 | -10 | -0.2% | 1,173,900 |
| 2019/04/22 | 6,060 | 6,100 | 6,010 | 6,080 | +20 | +0.3% | 964,000 |
| 2019/04/19 | 5,970 | 6,080 | 5,970 | 6,060 | +120 | +2% | 978,600 |
| 2019/04/18 | 5,960 | 6,010 | 5,920 | 5,940 | -90 | -1.5% | 1,251,000 |
| 2019/04/17 | 6,020 | 6,120 | 5,960 | 6,030 | +250 | +4.3% | 3,458,100 |
| 2019/04/16 | 5,770 | 5,820 | 5,730 | 5,780 | -20 | -0.3% | 823,200 |
| 2019/04/15 | 5,760 | 5,830 | 5,750 | 5,800 | +140 | +2.5% | 1,045,100 |
| 2019/04/12 | 5,670 | 5,710 | 5,570 | 5,660 | -60 | -1% | 1,425,100 |
| 2019/04/11 | 5,710 | 5,740 | 5,670 | 5,720 | ±0 | ±0% | 1,047,200 |
| 2019/04/10 | 5,670 | 5,750 | 5,640 | 5,720 | -80 | -1.4% | 962,400 |
| 2019/04/09 | 5,700 | 5,800 | 5,690 | 5,800 | +120 | +2.1% | 1,168,300 |
| 2019/04/08 | 5,670 | 5,750 | 5,600 | 5,680 | +40 | +0.7% | 1,204,300 |
| 2019/04/05 | 5,570 | 5,670 | 5,560 | 5,640 | +30 | +0.5% | 1,339,500 |
| 2019/04/04 | 5,600 | 5,710 | 5,560 | 5,610 | +100 | +1.8% | 1,940,100 |
| 2019/04/03 | 5,420 | 5,530 | 5,410 | 5,510 | +130 | +2.4% | 1,528,000 |
| 2019/04/02 | 5,370 | 5,420 | 5,330 | 5,380 | +60 | +1.1% | 1,056,500 |
| 2019/04/01 | 5,260 | 5,380 | 5,240 | 5,320 | +140 | +2.7% | 1,192,100 |
| 2019/03/29 | 5,190 | 5,200 | 5,140 | 5,180 | +60 | +1.2% | 966,900 |
| 2019/03/28 | 5,160 | 5,160 | 5,040 | 5,120 | -80 | -1.5% | 1,276,800 |
| 2019/03/27 | 5,180 | 5,250 | 5,140 | 5,200 | -20 | -0.4% | 1,225,300 |
| 2019/03/26 | 5,100 | 5,230 | 5,080 | 5,220 | +130 | +2.6% | 2,087,200 |
| 2019/03/25 | 5,100 | 5,100 | 5,020 | 5,090 | -130 | -2.5% | 1,477,800 |
| 2019/03/22 | 5,200 | 5,310 | 5,180 | 5,220 | +70 | +1.4% | 1,602,500 |
| 2019/03/20 | 5,150 | 5,180 | 5,120 | 5,150 | -40 | -0.8% | 1,349,200 |
| 2019/03/19 | 5,150 | 5,290 | 5,140 | 5,190 | ±0 | ±0% | 1,869,100 |
| 2019/03/18 | 5,170 | 5,220 | 5,090 | 5,190 | +50 | +1% | 3,778,500 |
| 2019/03/15 | 5,310 | 5,340 | 5,140 | 5,140 | -150 | -2.8% | 24,743,400 |
| 2019/03/14 | 5,230 | 5,370 | 5,170 | 5,290 | -70 | -1.3% | 9,167,300 |
| 2019/03/13 | 5,500 | 5,540 | 5,300 | 5,360 | -340 | -6% | 9,886,300 |
| 2019/03/12 | 5,760 | 5,900 | 5,630 | 5,700 | +240 | +4.4% | 13,143,600 |
| 2019/03/11 | 5,460 | 5,460 | 5,460 | 5,460 | +705 | +14.8% | 771,000 |
| 2019/03/08 | 4,765 | 4,795 | 4,725 | 4,755 | -145 | -3% | 1,858,400 |
| 2019/03/07 | 4,955 | 4,955 | 4,850 | 4,900 | -130 | -2.6% | 985,400 |
| 2019/03/06 | 5,030 | 5,050 | 5,000 | 5,030 | -20 | -0.4% | 548,900 |
| 2019/03/05 | 5,060 | 5,080 | 4,985 | 5,050 | -40 | -0.8% | 702,700 |
| 2019/03/04 | 4,945 | 5,120 | 4,945 | 5,090 | +215 | +4.4% | 1,041,600 |
| 2019/03/01 | 4,870 | 4,925 | 4,855 | 4,875 | +70 | +1.5% | 682,300 |
| 2019/02/28 | 4,875 | 4,880 | 4,755 | 4,805 | -110 | -2.2% | 1,236,900 |
| 2019/02/27 | 4,920 | 4,935 | 4,880 | 4,915 | -30 | -0.6% | 936,600 |
| 2019/02/26 | 4,940 | 4,980 | 4,885 | 4,945 | +5 | +0.1% | 768,800 |
1551～
1600
件表示中 / 3783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 | 395,800円 | +2.3% | +69.0% | 2.63% | 26.88倍 | 1.01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 | 1,215,500円 | -0.7% | -15.4% | 2.30% | 13.05倍 | 2.73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 |
| ローム | 207,500円 | -1.9% | - | 2.41% | 114.45倍 | 0.90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 | 341,500円 | +2.1% | -4.7% | 1.05% | 22.14倍 | 4.06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 |
| 安川電 | 302,900円 | -4.2% | -42.0% | 2.24% | 23.81倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
