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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 6,770 | 6,870 | 6,720 | 6,850 | +220 | +3.3% | 1,725,800 |
| 2017/11/30 | 6,750 | 6,780 | 6,610 | 6,630 | -250 | -3.6% | 1,846,700 |
| 2017/11/29 | 6,900 | 7,020 | 6,820 | 6,880 | -100 | -1.4% | 1,451,300 |
| 2017/11/28 | 7,060 | 7,080 | 6,950 | 6,980 | -140 | -2% | 915,900 |
| 2017/11/27 | 7,230 | 7,230 | 7,080 | 7,120 | -30 | -0.4% | 613,100 |
| 2017/11/24 | 7,040 | 7,160 | 7,020 | 7,150 | +20 | +0.3% | 949,000 |
| 2017/11/22 | 6,990 | 7,130 | 6,980 | 7,130 | +210 | +3% | 1,594,000 |
| 2017/11/21 | 6,940 | 6,990 | 6,880 | 6,920 | +60 | +0.9% | 1,178,400 |
| 2017/11/20 | 6,750 | 6,870 | 6,670 | 6,860 | +120 | +1.8% | 1,483,600 |
| 2017/11/17 | 6,730 | 6,830 | 6,700 | 6,740 | +110 | +1.7% | 1,243,400 |
| 2017/11/16 | 6,520 | 6,660 | 6,480 | 6,630 | +90 | +1.4% | 992,100 |
| 2017/11/15 | 6,660 | 6,670 | 6,490 | 6,540 | -170 | -2.5% | 1,564,600 |
| 2017/11/14 | 6,690 | 6,770 | 6,660 | 6,710 | +60 | +0.9% | 1,208,700 |
| 2017/11/13 | 6,620 | 6,730 | 6,580 | 6,650 | +20 | +0.3% | 1,035,400 |
| 2017/11/10 | 6,500 | 6,680 | 6,500 | 6,630 | -50 | -0.7% | 845,500 |
| 2017/11/09 | 6,720 | 6,830 | 6,560 | 6,680 | -10 | -0.1% | 1,545,400 |
| 2017/11/08 | 6,500 | 6,700 | 6,500 | 6,690 | +190 | +2.9% | 1,166,300 |
| 2017/11/07 | 6,400 | 6,520 | 6,360 | 6,500 | +60 | +0.9% | 1,023,500 |
| 2017/11/06 | 6,500 | 6,500 | 6,410 | 6,440 | -40 | -0.6% | 915,700 |
| 2017/11/02 | 6,400 | 6,490 | 6,310 | 6,480 | +130 | +2% | 1,136,700 |
| 2017/11/01 | 6,400 | 6,400 | 6,230 | 6,350 | +30 | +0.5% | 1,269,000 |
| 2017/10/31 | 6,260 | 6,360 | 6,260 | 6,320 | +70 | +1.1% | 842,300 |
| 2017/10/30 | 6,240 | 6,270 | 6,200 | 6,250 | ±0 | ±0% | 1,107,300 |
| 2017/10/27 | 6,250 | 6,250 | 6,190 | 6,250 | -50 | -0.8% | 988,900 |
| 2017/10/26 | 6,280 | 6,350 | 6,260 | 6,300 | -40 | -0.6% | 1,222,700 |
| 2017/10/25 | 6,390 | 6,410 | 6,330 | 6,340 | -40 | -0.6% | 1,255,300 |
| 2017/10/24 | 6,320 | 6,380 | 6,280 | 6,380 | -20 | -0.3% | 1,190,100 |
| 2017/10/23 | 6,300 | 6,420 | 6,260 | 6,400 | +190 | +3.1% | 1,582,200 |
| 2017/10/20 | 6,150 | 6,210 | 6,130 | 6,210 | +60 | +1% | 995,900 |
| 2017/10/19 | 6,100 | 6,160 | 6,090 | 6,150 | +50 | +0.8% | 870,800 |
| 2017/10/18 | 6,150 | 6,150 | 6,080 | 6,100 | -60 | -1% | 914,900 |
| 2017/10/17 | 6,090 | 6,170 | 6,080 | 6,160 | +90 | +1.5% | 1,144,900 |
| 2017/10/16 | 6,000 | 6,110 | 5,990 | 6,070 | +50 | +0.8% | 1,172,600 |
| 2017/10/13 | 5,930 | 6,030 | 5,920 | 6,020 | +100 | +1.7% | 1,369,000 |
| 2017/10/12 | 5,850 | 5,930 | 5,840 | 5,920 | +100 | +1.7% | 1,024,800 |
| 2017/10/11 | 5,720 | 5,830 | 5,720 | 5,820 | +130 | +2.3% | 1,052,200 |
| 2017/10/10 | 5,700 | 5,750 | 5,670 | 5,690 | ±0 | ±0% | 1,124,300 |
| 2017/10/06 | 5,720 | 5,740 | 5,640 | 5,690 | -70 | -1.2% | 931,000 |
| 2017/10/05 | 5,820 | 5,830 | 5,750 | 5,760 | -40 | -0.7% | 746,900 |
| 2017/10/04 | 5,790 | 5,850 | 5,740 | 5,800 | +20 | +0.3% | 1,094,900 |
| 2017/10/03 | 5,730 | 5,790 | 5,710 | 5,780 | +40 | +0.7% | 1,200,000 |
| 2017/10/02 | 5,730 | 5,740 | 5,700 | 5,740 | +10 | +0.2% | 860,500 |
| 2017/09/29 | 5,860 | 5,880 | 5,700 | 5,730 | -60 | -1% | 1,017,700 |
| 2017/09/28 | 5,690 | 5,800 | 5,690 | 5,790 | +130 | +2.3% | 1,065,100 |
| 2017/09/27 | 5,720 | 5,730 | 5,620 | 5,660 | -10 | -0.2% | 930,500 |
| 2017/09/26 | 5,720 | 5,770 | 5,650 | 5,670 | -130 | -2.2% | 1,315,800 |
| 2017/09/25 | 5,800 | 5,860 | 5,770 | 5,800 | +40 | +0.7% | 776,400 |
| 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 |
1901～
1950
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
