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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 6,160 | 6,250 | 6,100 | 6,130 | +70 | +1.2% | 1,010,900 |
| 2018/02/15 | 5,970 | 6,130 | 5,960 | 6,060 | +180 | +3.1% | 1,062,200 |
| 2018/02/14 | 6,050 | 6,100 | 5,840 | 5,880 | -200 | -3.3% | 1,928,600 |
| 2018/02/13 | 6,300 | 6,310 | 6,060 | 6,080 | -100 | -1.6% | 1,621,700 |
| 2018/02/09 | 6,070 | 6,180 | 6,060 | 6,180 | -190 | -3% | 1,596,000 |
| 2018/02/08 | 6,490 | 6,520 | 6,290 | 6,370 | -60 | -0.9% | 1,819,400 |
| 2018/02/07 | 6,600 | 6,620 | 6,410 | 6,430 | +220 | +3.5% | 2,866,600 |
| 2018/02/06 | 6,110 | 6,270 | 5,980 | 6,210 | -400 | -6.1% | 2,329,300 |
| 2018/02/05 | 6,620 | 6,720 | 6,570 | 6,610 | -210 | -3.1% | 1,300,300 |
| 2018/02/02 | 6,800 | 6,920 | 6,750 | 6,820 | -20 | -0.3% | 1,311,900 |
| 2018/02/01 | 6,870 | 6,890 | 6,800 | 6,840 | +30 | +0.4% | 1,533,700 |
| 2018/01/31 | 6,630 | 6,930 | 6,610 | 6,810 | -420 | -5.8% | 3,040,600 |
| 2018/01/30 | 7,340 | 7,390 | 7,190 | 7,230 | -60 | -0.8% | 992,200 |
| 2018/01/29 | 7,270 | 7,360 | 7,190 | 7,290 | +60 | +0.8% | 866,700 |
| 2018/01/26 | 7,290 | 7,350 | 7,160 | 7,230 | -20 | -0.3% | 1,516,400 |
| 2018/01/25 | 7,230 | 7,400 | 7,100 | 7,250 | -190 | -2.6% | 1,731,000 |
| 2018/01/24 | 7,590 | 7,600 | 7,410 | 7,440 | -180 | -2.4% | 784,100 |
| 2018/01/23 | 7,650 | 7,650 | 7,570 | 7,620 | +20 | +0.3% | 422,800 |
| 2018/01/22 | 7,570 | 7,600 | 7,500 | 7,600 | +100 | +1.3% | 679,100 |
| 2018/01/19 | 7,500 | 7,510 | 7,410 | 7,500 | +40 | +0.5% | 645,500 |
| 2018/01/18 | 7,660 | 7,670 | 7,450 | 7,460 | -80 | -1.1% | 988,400 |
| 2018/01/17 | 7,420 | 7,570 | 7,360 | 7,540 | +60 | +0.8% | 844,200 |
| 2018/01/16 | 7,250 | 7,490 | 7,250 | 7,480 | +230 | +3.2% | 833,200 |
| 2018/01/15 | 7,270 | 7,310 | 7,220 | 7,250 | +20 | +0.3% | 484,400 |
| 2018/01/12 | 7,220 | 7,280 | 7,160 | 7,230 | +10 | +0.1% | 596,200 |
| 2018/01/11 | 7,150 | 7,240 | 7,140 | 7,220 | +10 | +0.1% | 473,400 |
| 2018/01/10 | 7,190 | 7,260 | 7,130 | 7,210 | -40 | -0.6% | 588,800 |
| 2018/01/09 | 7,240 | 7,290 | 7,200 | 7,250 | +90 | +1.3% | 1,058,200 |
| 2018/01/05 | 7,020 | 7,180 | 7,020 | 7,160 | +160 | +2.3% | 1,055,700 |
| 2018/01/04 | 6,850 | 7,000 | 6,820 | 7,000 | +280 | +4.2% | 1,501,900 |
| 2017/12/29 | 6,720 | 6,790 | 6,690 | 6,720 | +20 | +0.3% | 1,274,200 |
| 2017/12/28 | 6,800 | 6,830 | 6,680 | 6,700 | -70 | -1% | 1,537,900 |
| 2017/12/27 | 6,790 | 6,810 | 6,730 | 6,770 | -40 | -0.6% | 950,900 |
| 2017/12/26 | 6,830 | 6,860 | 6,780 | 6,810 | -40 | -0.6% | 774,700 |
| 2017/12/25 | 6,780 | 6,920 | 6,730 | 6,850 | +80 | +1.2% | 1,240,000 |
| 2017/12/22 | 6,680 | 6,790 | 6,620 | 6,770 | +90 | +1.3% | 2,287,300 |
| 2017/12/21 | 6,690 | 6,700 | 6,620 | 6,680 | -10 | -0.1% | 1,182,000 |
| 2017/12/20 | 6,640 | 6,700 | 6,630 | 6,690 | +50 | +0.8% | 1,264,400 |
| 2017/12/19 | 6,700 | 6,760 | 6,610 | 6,640 | -70 | -1% | 2,369,000 |
| 2017/12/18 | 6,620 | 6,720 | 6,600 | 6,710 | +160 | +2.4% | 870,300 |
| 2017/12/15 | 6,620 | 6,640 | 6,520 | 6,550 | -120 | -1.8% | 1,144,600 |
| 2017/12/14 | 6,560 | 6,700 | 6,550 | 6,670 | +120 | +1.8% | 1,076,000 |
| 2017/12/13 | 6,650 | 6,660 | 6,530 | 6,550 | -100 | -1.5% | 1,440,200 |
| 2017/12/12 | 6,620 | 6,720 | 6,610 | 6,650 | +110 | +1.7% | 1,931,400 |
| 2017/12/11 | 6,570 | 6,610 | 6,490 | 6,540 | -40 | -0.6% | 2,313,500 |
| 2017/12/08 | 6,630 | 6,690 | 6,540 | 6,580 | -20 | -0.3% | 1,802,100 |
| 2017/12/07 | 6,470 | 6,640 | 6,420 | 6,600 | +170 | +2.6% | 1,166,600 |
| 2017/12/06 | 6,560 | 6,580 | 6,420 | 6,430 | -210 | -3.2% | 1,344,800 |
| 2017/12/05 | 6,680 | 6,730 | 6,620 | 6,640 | -120 | -1.8% | 956,700 |
| 2017/12/04 | 6,910 | 6,920 | 6,730 | 6,760 | -90 | -1.3% | 1,054,300 |
1851～
1900
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
