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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,830 | 5,840 | 5,710 | 5,760 | -90 | -1.5% | 1,009,800 |
| 2017/09/21 | 5,960 | 5,960 | 5,800 | 5,850 | -80 | -1.3% | 1,435,700 |
| 2017/09/20 | 5,880 | 5,970 | 5,870 | 5,930 | +60 | +1% | 791,400 |
| 2017/09/19 | 5,930 | 5,950 | 5,840 | 5,870 | +20 | +0.3% | 880,100 |
| 2017/09/15 | 5,710 | 5,860 | 5,700 | 5,850 | +130 | +2.3% | 1,236,200 |
| 2017/09/14 | 5,730 | 5,800 | 5,720 | 5,720 | ±0 | ±0% | 655,200 |
| 2017/09/13 | 5,720 | 5,770 | 5,710 | 5,720 | +50 | +0.9% | 857,000 |
| 2017/09/12 | 5,660 | 5,700 | 5,630 | 5,670 | +60 | +1.1% | 852,700 |
| 2017/09/11 | 5,490 | 5,620 | 5,480 | 5,610 | +170 | +3.1% | 950,500 |
| 2017/09/08 | 5,400 | 5,490 | 5,400 | 5,440 | +20 | +0.4% | 897,800 |
| 2017/09/07 | 5,460 | 5,490 | 5,400 | 5,420 | -30 | -0.6% | 673,300 |
| 2017/09/06 | 5,390 | 5,470 | 5,340 | 5,450 | +20 | +0.4% | 457,800 |
| 2017/09/05 | 5,480 | 5,490 | 5,390 | 5,430 | -50 | -0.9% | 751,400 |
| 2017/09/04 | 5,460 | 5,510 | 5,440 | 5,480 | ±0 | ±0% | 519,600 |
| 2017/09/01 | 5,510 | 5,510 | 5,460 | 5,480 | -40 | -0.7% | 799,700 |
| 2017/08/31 | 5,590 | 5,600 | 5,520 | 5,520 | -40 | -0.7% | 1,009,600 |
| 2017/08/30 | 5,610 | 5,640 | 5,520 | 5,560 | -30 | -0.5% | 1,007,500 |
| 2017/08/29 | 5,510 | 5,610 | 5,510 | 5,590 | +40 | +0.7% | 826,300 |
| 2017/08/28 | 5,550 | 5,590 | 5,510 | 5,550 | ±0 | ±0% | 634,200 |
| 2017/08/25 | 5,540 | 5,590 | 5,480 | 5,550 | +80 | +1.5% | 837,100 |
| 2017/08/24 | 5,480 | 5,530 | 5,460 | 5,470 | ±0 | ±0% | 803,500 |
| 2017/08/23 | 5,510 | 5,520 | 5,460 | 5,470 | -10 | -0.2% | 957,800 |
| 2017/08/22 | 5,540 | 5,550 | 5,460 | 5,480 | +40 | +0.7% | 1,165,300 |
| 2017/08/21 | 5,430 | 5,460 | 5,410 | 5,440 | +20 | +0.4% | 656,600 |
| 2017/08/18 | 5,420 | 5,490 | 5,420 | 5,420 | -70 | -1.3% | 717,800 |
| 2017/08/17 | 5,460 | 5,570 | 5,450 | 5,490 | +100 | +1.9% | 1,258,700 |
| 2017/08/16 | 5,390 | 5,410 | 5,340 | 5,390 | -40 | -0.7% | 1,443,500 |
| 2017/08/15 | 5,480 | 5,510 | 5,420 | 5,430 | -30 | -0.5% | 955,200 |
| 2017/08/14 | 5,430 | 5,530 | 5,420 | 5,460 | -30 | -0.5% | 881,800 |
| 2017/08/10 | 5,450 | 5,510 | 5,440 | 5,490 | +20 | +0.4% | 844,000 |
| 2017/08/09 | 5,460 | 5,520 | 5,390 | 5,470 | +10 | +0.2% | 1,015,100 |
| 2017/08/08 | 5,480 | 5,520 | 5,450 | 5,460 | -30 | -0.5% | 511,000 |
| 2017/08/07 | 5,520 | 5,530 | 5,470 | 5,490 | -10 | -0.2% | 672,100 |
| 2017/08/04 | 5,520 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 538,100 |
| 2017/08/03 | 5,500 | 5,580 | 5,470 | 5,520 | +30 | +0.5% | 1,036,300 |
| 2017/08/02 | 5,490 | 5,510 | 5,440 | 5,490 | +40 | +0.7% | 978,100 |
| 2017/08/01 | 5,460 | 5,550 | 5,420 | 5,450 | -60 | -1.1% | 1,179,600 |
| 2017/07/31 | 5,530 | 5,570 | 5,470 | 5,510 | -20 | -0.4% | 877,200 |
| 2017/07/28 | 5,610 | 5,680 | 5,510 | 5,530 | +320 | +6.1% | 3,314,300 |
| 2017/07/27 | 5,130 | 5,260 | 5,120 | 5,210 | +50 | +1% | 1,080,800 |
| 2017/07/26 | 5,190 | 5,240 | 5,150 | 5,160 | -10 | -0.2% | 580,000 |
| 2017/07/25 | 5,190 | 5,200 | 5,150 | 5,170 | -30 | -0.6% | 518,700 |
| 2017/07/24 | 5,170 | 5,220 | 5,130 | 5,200 | ±0 | ±0% | 600,200 |
| 2017/07/21 | 5,250 | 5,380 | 5,180 | 5,200 | +50 | +1% | 1,162,100 |
| 2017/07/20 | 5,130 | 5,200 | 5,110 | 5,150 | +30 | +0.6% | 628,900 |
| 2017/07/19 | 5,070 | 5,130 | 5,060 | 5,120 | +20 | +0.4% | 461,100 |
| 2017/07/18 | 5,060 | 5,110 | 5,040 | 5,100 | +20 | +0.4% | 487,100 |
| 2017/07/14 | 5,090 | 5,100 | 5,040 | 5,080 | ±0 | ±0% | 544,600 |
| 2017/07/13 | 5,100 | 5,110 | 5,020 | 5,080 | ±0 | ±0% | 713,400 |
| 2017/07/12 | 5,030 | 5,080 | 5,030 | 5,080 | +20 | +0.4% | 623,800 |
1851～
1900
件表示中 / 3686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 | 415,400円 | -1.7% | -22.8% | 2.50% | 65.43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 |
| 富士電機 | 608,800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 | 203,600円 | +7.0% | +5.9% | 2.21% | 14.34倍 | 1.15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 | 147,300円 | +8.6% | -1.8% | 2.58% | 18.84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 |
| 新電工 | 592,100円 | +2.4% | -6.1% | 0.00% | 44.45倍 | 2.93倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
