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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,535 | 3,560 | 3,505 | 3,540 | -25 | -0.7% | 756,300 |
| 2016/09/14 | 3,555 | 3,575 | 3,525 | 3,565 | +5 | +0.1% | 797,400 |
| 2016/09/13 | 3,595 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 749,600 |
| 2016/09/12 | 3,630 | 3,635 | 3,545 | 3,565 | -65 | -1.8% | 1,190,700 |
| 2016/09/09 | 3,560 | 3,635 | 3,550 | 3,630 | +120 | +3.4% | 1,240,500 |
| 2016/09/08 | 3,520 | 3,540 | 3,495 | 3,510 | -15 | -0.4% | 706,500 |
| 2016/09/07 | 3,460 | 3,530 | 3,425 | 3,525 | +45 | +1.3% | 824,900 |
| 2016/09/06 | 3,455 | 3,490 | 3,435 | 3,480 | +15 | +0.4% | 669,400 |
| 2016/09/05 | 3,535 | 3,535 | 3,465 | 3,465 | ±0 | ±0% | 558,800 |
| 2016/09/02 | 3,460 | 3,485 | 3,420 | 3,465 | -10 | -0.3% | 559,600 |
| 2016/09/01 | 3,500 | 3,535 | 3,475 | 3,475 | -35 | -1% | 781,600 |
| 2016/08/31 | 3,485 | 3,545 | 3,485 | 3,510 | +50 | +1.4% | 702,400 |
| 2016/08/30 | 3,390 | 3,480 | 3,390 | 3,460 | +70 | +2.1% | 878,600 |
| 2016/08/29 | 3,320 | 3,445 | 3,320 | 3,390 | +135 | +4.1% | 1,480,900 |
| 2016/08/26 | 3,340 | 3,370 | 3,250 | 3,255 | -80 | -2.4% | 1,246,400 |
| 2016/08/25 | 3,345 | 3,355 | 3,295 | 3,335 | -5 | -0.1% | 688,200 |
| 2016/08/24 | 3,380 | 3,450 | 3,330 | 3,340 | -30 | -0.9% | 951,700 |
| 2016/08/23 | 3,385 | 3,385 | 3,305 | 3,370 | -40 | -1.2% | 926,800 |
| 2016/08/22 | 3,465 | 3,480 | 3,395 | 3,410 | -60 | -1.7% | 715,600 |
| 2016/08/19 | 3,425 | 3,475 | 3,415 | 3,470 | +40 | +1.2% | 716,200 |
| 2016/08/18 | 3,445 | 3,460 | 3,415 | 3,430 | -30 | -0.9% | 1,050,000 |
| 2016/08/17 | 3,455 | 3,475 | 3,440 | 3,460 | ±0 | ±0% | 817,900 |
| 2016/08/16 | 3,515 | 3,530 | 3,460 | 3,460 | -35 | -1% | 1,048,200 |
| 2016/08/15 | 3,530 | 3,540 | 3,495 | 3,495 | -45 | -1.3% | 600,800 |
| 2016/08/12 | 3,510 | 3,565 | 3,490 | 3,540 | +75 | +2.2% | 823,500 |
| 2016/08/10 | 3,440 | 3,495 | 3,425 | 3,465 | +60 | +1.8% | 1,041,400 |
| 2016/08/09 | 3,440 | 3,445 | 3,385 | 3,405 | -5 | -0.1% | 1,070,300 |
| 2016/08/08 | 3,405 | 3,420 | 3,350 | 3,410 | +105 | +3.2% | 960,100 |
| 2016/08/05 | 3,360 | 3,370 | 3,290 | 3,305 | -5 | -0.2% | 911,400 |
| 2016/08/04 | 3,270 | 3,340 | 3,260 | 3,310 | +70 | +2.2% | 1,187,000 |
| 2016/08/03 | 3,295 | 3,325 | 3,240 | 3,240 | -95 | -2.8% | 1,165,900 |
| 2016/08/02 | 3,335 | 3,375 | 3,300 | 3,335 | -60 | -1.8% | 1,155,100 |
| 2016/08/01 | 3,395 | 3,425 | 3,335 | 3,395 | -45 | -1.3% | 945,600 |
| 2016/07/29 | 3,345 | 3,440 | 3,265 | 3,440 | -195 | -5.4% | 2,534,300 |
| 2016/07/28 | 3,640 | 3,680 | 3,610 | 3,635 | -10 | -0.3% | 1,231,200 |
| 2016/07/27 | 3,635 | 3,675 | 3,615 | 3,645 | +65 | +1.8% | 1,342,100 |
| 2016/07/26 | 3,650 | 3,675 | 3,560 | 3,580 | -135 | -3.6% | 1,868,300 |
| 2016/07/25 | 3,700 | 3,770 | 3,690 | 3,715 | +45 | +1.2% | 1,490,300 |
| 2016/07/22 | 3,630 | 3,720 | 3,630 | 3,670 | +10 | +0.3% | 1,286,700 |
| 2016/07/21 | 3,600 | 3,690 | 3,580 | 3,660 | +115 | +3.2% | 1,303,100 |
| 2016/07/20 | 3,525 | 3,545 | 3,500 | 3,545 | +5 | +0.1% | 1,305,300 |
| 2016/07/19 | 3,535 | 3,550 | 3,495 | 3,540 | +10 | +0.3% | 1,142,500 |
| 2016/07/15 | 3,530 | 3,560 | 3,465 | 3,530 | -5 | -0.1% | 1,598,500 |
| 2016/07/14 | 3,535 | 3,570 | 3,520 | 3,535 | +25 | +0.7% | 1,498,100 |
| 2016/07/13 | 3,580 | 3,600 | 3,500 | 3,510 | +140 | +4.2% | 2,055,800 |
| 2016/07/12 | 3,265 | 3,400 | 3,220 | 3,370 | +175 | +5.5% | 2,542,100 |
| 2016/07/11 | 3,170 | 3,210 | 3,145 | 3,195 | +135 | +4.4% | 1,346,500 |
| 2016/07/08 | 3,095 | 3,125 | 3,060 | 3,060 | -25 | -0.8% | 1,230,100 |
| 2016/07/07 | 3,095 | 3,150 | 3,070 | 3,085 | ±0 | ±0% | 1,106,900 |
| 2016/07/06 | 3,110 | 3,130 | 3,045 | 3,085 | -80 | -2.5% | 1,356,500 |
2101～
2150
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
