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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,020 | 5,070 | 5,000 | 5,060 | +40 | +0.8% | 637,800 |
| 2017/07/10 | 5,020 | 5,040 | 5,010 | 5,020 | +50 | +1% | 601,200 |
| 2017/07/07 | 4,920 | 5,020 | 4,915 | 4,970 | +50 | +1% | 1,150,900 |
| 2017/07/06 | 4,885 | 4,965 | 4,875 | 4,920 | +65 | +1.3% | 1,192,800 |
| 2017/07/05 | 4,815 | 4,880 | 4,765 | 4,855 | -50 | -1% | 1,587,400 |
| 2017/07/04 | 4,985 | 5,010 | 4,895 | 4,905 | -20 | -0.4% | 888,600 |
| 2017/07/03 | 4,915 | 4,985 | 4,910 | 4,925 | +50 | +1% | 1,078,200 |
| 2017/06/30 | 4,850 | 4,875 | 4,835 | 4,875 | -45 | -0.9% | 802,100 |
| 2017/06/29 | 4,915 | 4,965 | 4,905 | 4,920 | +50 | +1% | 804,200 |
| 2017/06/28 | 4,870 | 4,900 | 4,855 | 4,870 | -50 | -1% | 631,700 |
| 2017/06/27 | 4,875 | 4,965 | 4,875 | 4,920 | +80 | +1.7% | 970,800 |
| 2017/06/26 | 4,845 | 4,875 | 4,835 | 4,840 | -10 | -0.2% | 496,500 |
| 2017/06/23 | 4,835 | 4,870 | 4,820 | 4,850 | ±0 | ±0% | 886,100 |
| 2017/06/22 | 4,825 | 4,890 | 4,815 | 4,850 | +50 | +1% | 864,100 |
| 2017/06/21 | 4,790 | 4,835 | 4,780 | 4,800 | +40 | +0.8% | 1,100,100 |
| 2017/06/20 | 4,780 | 4,800 | 4,760 | 4,760 | +20 | +0.4% | 832,800 |
| 2017/06/19 | 4,695 | 4,750 | 4,680 | 4,740 | +45 | +1% | 614,900 |
| 2017/06/16 | 4,690 | 4,730 | 4,665 | 4,695 | +30 | +0.6% | 1,035,600 |
| 2017/06/15 | 4,715 | 4,750 | 4,645 | 4,665 | -75 | -1.6% | 820,500 |
| 2017/06/14 | 4,770 | 4,810 | 4,735 | 4,740 | -10 | -0.2% | 1,065,100 |
| 2017/06/13 | 4,730 | 4,755 | 4,695 | 4,750 | ±0 | ±0% | 1,078,100 |
| 2017/06/12 | 4,690 | 4,755 | 4,655 | 4,750 | +30 | +0.6% | 881,000 |
| 2017/06/09 | 4,715 | 4,740 | 4,660 | 4,720 | +5 | +0.1% | 998,700 |
| 2017/06/08 | 4,740 | 4,765 | 4,705 | 4,715 | ±0 | ±0% | 728,200 |
| 2017/06/07 | 4,630 | 4,735 | 4,630 | 4,715 | +80 | +1.7% | 903,600 |
| 2017/06/06 | 4,750 | 4,750 | 4,635 | 4,635 | -120 | -2.5% | 1,127,400 |
| 2017/06/05 | 4,780 | 4,795 | 4,740 | 4,755 | +5 | +0.1% | 837,000 |
| 2017/06/02 | 4,720 | 4,760 | 4,695 | 4,750 | +130 | +2.8% | 1,773,400 |
| 2017/06/01 | 4,630 | 4,650 | 4,595 | 4,620 | -10 | -0.2% | 1,087,300 |
| 2017/05/31 | 4,605 | 4,650 | 4,595 | 4,630 | +15 | +0.3% | 1,090,900 |
| 2017/05/30 | 4,550 | 4,620 | 4,530 | 4,615 | +30 | +0.7% | 765,900 |
| 2017/05/29 | 4,580 | 4,610 | 4,545 | 4,585 | ±0 | ±0% | 730,200 |
| 2017/05/26 | 4,595 | 4,610 | 4,575 | 4,585 | +15 | +0.3% | 1,000,100 |
| 2017/05/25 | 4,590 | 4,595 | 4,565 | 4,570 | +40 | +0.9% | 875,500 |
| 2017/05/24 | 4,495 | 4,535 | 4,490 | 4,530 | +60 | +1.3% | 719,200 |
| 2017/05/23 | 4,490 | 4,525 | 4,465 | 4,470 | -15 | -0.3% | 982,300 |
| 2017/05/22 | 4,500 | 4,500 | 4,450 | 4,485 | +55 | +1.2% | 557,400 |
| 2017/05/19 | 4,435 | 4,470 | 4,430 | 4,430 | +30 | +0.7% | 759,100 |
| 2017/05/18 | 4,415 | 4,445 | 4,385 | 4,400 | -115 | -2.5% | 1,479,900 |
| 2017/05/17 | 4,600 | 4,600 | 4,500 | 4,515 | -15 | -0.3% | 1,022,700 |
| 2017/05/16 | 4,600 | 4,610 | 4,510 | 4,530 | -5 | -0.1% | 1,051,800 |
| 2017/05/15 | 4,510 | 4,540 | 4,440 | 4,535 | -20 | -0.4% | 1,391,300 |
| 2017/05/12 | 4,660 | 4,690 | 4,550 | 4,555 | -145 | -3.1% | 1,696,300 |
| 2017/05/11 | 4,680 | 4,700 | 4,650 | 4,700 | +5 | +0.1% | 1,295,500 |
| 2017/05/10 | 4,705 | 4,720 | 4,690 | 4,695 | -10 | -0.2% | 791,100 |
| 2017/05/09 | 4,700 | 4,740 | 4,670 | 4,705 | -10 | -0.2% | 1,185,000 |
| 2017/05/08 | 4,670 | 4,755 | 4,660 | 4,715 | +135 | +2.9% | 2,412,600 |
| 2017/05/02 | 4,620 | 4,625 | 4,535 | 4,580 | -70 | -1.5% | 2,073,500 |
| 2017/05/01 | 4,680 | 4,690 | 4,625 | 4,650 | -15 | -0.3% | 1,679,500 |
| 2017/04/28 | 4,715 | 4,760 | 4,610 | 4,665 | -395 | -7.8% | 4,282,400 |
1901～
1950
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
