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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,445 | 4,475 | 4,415 | 4,455 | -60 | -1.3% | 993,400 |
| 2018/12/07 | 4,620 | 4,665 | 4,480 | 4,515 | -80 | -1.7% | 879,800 |
| 2018/12/06 | 4,725 | 4,735 | 4,535 | 4,595 | -190 | -4% | 1,074,100 |
| 2018/12/05 | 4,850 | 4,910 | 4,775 | 4,785 | -135 | -2.7% | 1,197,900 |
| 2018/12/04 | 5,050 | 5,080 | 4,905 | 4,920 | -120 | -2.4% | 739,600 |
| 2018/12/03 | 5,090 | 5,120 | 5,020 | 5,040 | +50 | +1% | 575,300 |
| 2018/11/30 | 4,970 | 5,050 | 4,945 | 4,990 | +20 | +0.4% | 825,200 |
| 2018/11/29 | 5,070 | 5,120 | 4,940 | 4,970 | -5 | -0.1% | 997,400 |
| 2018/11/28 | 4,840 | 4,985 | 4,810 | 4,975 | +145 | +3% | 1,042,500 |
| 2018/11/27 | 4,775 | 4,850 | 4,695 | 4,830 | +110 | +2.3% | 990,300 |
| 2018/11/26 | 4,635 | 4,730 | 4,600 | 4,720 | +25 | +0.5% | 744,200 |
| 2018/11/22 | 4,690 | 4,750 | 4,650 | 4,695 | +15 | +0.3% | 649,800 |
| 2018/11/21 | 4,490 | 4,690 | 4,480 | 4,680 | +50 | +1.1% | 684,000 |
| 2018/11/20 | 4,630 | 4,675 | 4,600 | 4,630 | -125 | -2.6% | 829,000 |
| 2018/11/19 | 4,705 | 4,810 | 4,700 | 4,755 | +50 | +1.1% | 874,900 |
| 2018/11/16 | 4,740 | 4,815 | 4,690 | 4,705 | -25 | -0.5% | 958,500 |
| 2018/11/15 | 4,765 | 4,785 | 4,680 | 4,730 | -50 | -1% | 668,900 |
| 2018/11/14 | 4,745 | 4,815 | 4,715 | 4,780 | +70 | +1.5% | 835,200 |
| 2018/11/13 | 4,690 | 4,730 | 4,565 | 4,710 | -135 | -2.8% | 1,057,000 |
| 2018/11/12 | 4,710 | 4,850 | 4,690 | 4,845 | +100 | +2.1% | 833,200 |
| 2018/11/09 | 4,830 | 4,830 | 4,730 | 4,745 | -85 | -1.8% | 913,600 |
| 2018/11/08 | 4,890 | 4,935 | 4,800 | 4,830 | +90 | +1.9% | 1,240,600 |
| 2018/11/07 | 4,720 | 4,860 | 4,695 | 4,740 | +25 | +0.5% | 1,059,100 |
| 2018/11/06 | 4,745 | 4,790 | 4,695 | 4,715 | -20 | -0.4% | 655,200 |
| 2018/11/05 | 4,710 | 4,825 | 4,690 | 4,735 | -45 | -0.9% | 1,144,300 |
| 2018/11/02 | 4,570 | 4,825 | 4,535 | 4,780 | +185 | +4% | 1,521,400 |
| 2018/11/01 | 4,545 | 4,645 | 4,535 | 4,595 | +15 | +0.3% | 942,600 |
| 2018/10/31 | 4,540 | 4,605 | 4,365 | 4,580 | +110 | +2.5% | 1,722,000 |
| 2018/10/30 | 4,240 | 4,520 | 4,230 | 4,470 | +185 | +4.3% | 1,413,100 |
| 2018/10/29 | 4,305 | 4,375 | 4,275 | 4,285 | +35 | +0.8% | 821,400 |
| 2018/10/26 | 4,340 | 4,380 | 4,185 | 4,250 | -40 | -0.9% | 1,080,700 |
| 2018/10/25 | 4,310 | 4,345 | 4,260 | 4,290 | -150 | -3.4% | 1,407,000 |
| 2018/10/24 | 4,530 | 4,535 | 4,420 | 4,440 | -20 | -0.4% | 834,100 |
| 2018/10/23 | 4,515 | 4,550 | 4,450 | 4,460 | -125 | -2.7% | 871,700 |
| 2018/10/22 | 4,530 | 4,625 | 4,490 | 4,585 | +10 | +0.2% | 859,700 |
| 2018/10/19 | 4,500 | 4,580 | 4,470 | 4,575 | -10 | -0.2% | 884,800 |
| 2018/10/18 | 4,730 | 4,735 | 4,560 | 4,585 | -160 | -3.4% | 1,007,600 |
| 2018/10/17 | 4,730 | 4,815 | 4,720 | 4,745 | +130 | +2.8% | 1,184,100 |
| 2018/10/16 | 4,510 | 4,620 | 4,510 | 4,615 | +95 | +2.1% | 1,090,100 |
| 2018/10/15 | 4,520 | 4,620 | 4,480 | 4,520 | +5 | +0.1% | 1,334,100 |
| 2018/10/12 | 4,435 | 4,575 | 4,415 | 4,515 | +75 | +1.7% | 1,301,600 |
| 2018/10/11 | 4,420 | 4,535 | 4,410 | 4,440 | -190 | -4.1% | 1,482,900 |
| 2018/10/10 | 4,660 | 4,690 | 4,610 | 4,630 | -55 | -1.2% | 984,200 |
| 2018/10/09 | 4,800 | 4,815 | 4,645 | 4,685 | -210 | -4.3% | 1,418,300 |
| 2018/10/05 | 4,890 | 4,930 | 4,865 | 4,895 | -10 | -0.2% | 804,400 |
| 2018/10/04 | 4,990 | 5,030 | 4,885 | 4,905 | -15 | -0.3% | 666,400 |
| 2018/10/03 | 4,990 | 5,010 | 4,905 | 4,920 | -110 | -2.2% | 930,100 |
| 2018/10/02 | 5,010 | 5,130 | 5,000 | 5,030 | +95 | +1.9% | 1,135,900 |
| 2018/10/01 | 4,800 | 4,955 | 4,800 | 4,935 | +135 | +2.8% | 881,500 |
| 2018/09/28 | 4,905 | 4,940 | 4,790 | 4,800 | -40 | -0.8% | 1,200,600 |
1551～
1600
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 | 413,500円 | -1.7% | -22.8% | 2.52% | 65.13倍 | 1.07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 | 900,200円 | +22.0% | +35.2% | 3.14% | 9.52倍 | 2.15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 | 608,600円 | +1.0% | +3.4% | 2.46% | 10.43倍 | 1.44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 | 202,800円 | +7.0% | +5.9% | 2.22% | 14.29倍 | 1.14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 | 147,200円 | +8.6% | -1.8% | 2.58% | 18.83倍 | 0.85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
