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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/04/27 | 4,950 | 5,060 | 4,930 | 5,060 | +40 | +0.8% | 1,316,700 |
| 2017/04/26 | 4,930 | 5,030 | 4,920 | 5,020 | +150 | +3.1% | 1,212,000 |
| 2017/04/25 | 4,790 | 4,875 | 4,765 | 4,870 | +35 | +0.7% | 912,100 |
2001～
2050
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
