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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 4,345 | 4,355 | 4,265 | 4,345 | -10 | -0.2% | 866,100 |
| 2016/11/25 | 4,300 | 4,430 | 4,295 | 4,355 | +95 | +2.2% | 1,794,600 |
| 2016/11/24 | 4,280 | 4,290 | 4,230 | 4,260 | +20 | +0.5% | 1,028,300 |
| 2016/11/22 | 4,300 | 4,425 | 4,175 | 4,240 | +80 | +1.9% | 1,681,200 |
| 2016/11/21 | 4,145 | 4,175 | 4,115 | 4,160 | +45 | +1.1% | 831,600 |
| 2016/11/18 | 4,150 | 4,150 | 4,050 | 4,115 | -10 | -0.2% | 938,200 |
| 2016/11/17 | 4,100 | 4,135 | 4,075 | 4,125 | +30 | +0.7% | 916,000 |
| 2016/11/16 | 4,150 | 4,150 | 4,060 | 4,095 | +45 | +1.1% | 692,100 |
| 2016/11/15 | 4,060 | 4,095 | 4,025 | 4,050 | -25 | -0.6% | 557,000 |
| 2016/11/14 | 3,965 | 4,100 | 3,940 | 4,075 | +170 | +4.4% | 1,089,900 |
| 2016/11/11 | 3,960 | 4,010 | 3,885 | 3,905 | -55 | -1.4% | 1,003,100 |
| 2016/11/10 | 3,940 | 3,975 | 3,915 | 3,960 | +285 | +7.8% | 1,113,600 |
| 2016/11/09 | 3,950 | 3,975 | 3,645 | 3,675 | -240 | -6.1% | 1,399,100 |
| 2016/11/08 | 3,945 | 3,965 | 3,890 | 3,915 | -70 | -1.8% | 771,700 |
| 2016/11/07 | 3,915 | 4,010 | 3,910 | 3,985 | +115 | +3% | 1,335,000 |
| 2016/11/04 | 3,795 | 3,870 | 3,765 | 3,870 | -5 | -0.1% | 1,227,100 |
| 2016/11/02 | 3,905 | 3,935 | 3,850 | 3,875 | -110 | -2.8% | 1,042,200 |
| 2016/11/01 | 4,015 | 4,015 | 3,915 | 3,985 | -45 | -1.1% | 1,375,000 |
| 2016/10/31 | 4,040 | 4,070 | 4,000 | 4,030 | -30 | -0.7% | 1,488,400 |
| 2016/10/28 | 4,050 | 4,150 | 4,020 | 4,060 | +240 | +6.3% | 3,880,800 |
| 2016/10/27 | 3,810 | 3,820 | 3,785 | 3,820 | +15 | +0.4% | 813,400 |
| 2016/10/26 | 3,780 | 3,810 | 3,745 | 3,805 | +25 | +0.7% | 805,200 |
| 2016/10/25 | 3,750 | 3,795 | 3,750 | 3,780 | +45 | +1.2% | 645,800 |
| 2016/10/24 | 3,760 | 3,770 | 3,715 | 3,735 | -45 | -1.2% | 945,100 |
| 2016/10/21 | 3,835 | 3,935 | 3,775 | 3,780 | +10 | +0.3% | 1,242,900 |
| 2016/10/20 | 3,650 | 3,770 | 3,650 | 3,770 | +120 | +3.3% | 1,132,100 |
| 2016/10/19 | 3,655 | 3,715 | 3,635 | 3,650 | -5 | -0.1% | 865,600 |
| 2016/10/18 | 3,565 | 3,660 | 3,555 | 3,655 | +65 | +1.8% | 866,700 |
| 2016/10/17 | 3,605 | 3,645 | 3,575 | 3,590 | ±0 | ±0% | 1,049,200 |
| 2016/10/14 | 3,600 | 3,635 | 3,575 | 3,590 | -45 | -1.2% | 1,050,500 |
| 2016/10/13 | 3,685 | 3,725 | 3,615 | 3,635 | -70 | -1.9% | 1,380,100 |
| 2016/10/12 | 3,715 | 3,755 | 3,700 | 3,705 | -60 | -1.6% | 533,700 |
| 2016/10/11 | 3,770 | 3,810 | 3,685 | 3,765 | +5 | +0.1% | 662,100 |
| 2016/10/07 | 3,765 | 3,775 | 3,735 | 3,760 | +20 | +0.5% | 473,000 |
| 2016/10/06 | 3,750 | 3,785 | 3,730 | 3,740 | +15 | +0.4% | 731,300 |
| 2016/10/05 | 3,665 | 3,730 | 3,665 | 3,725 | +60 | +1.6% | 819,700 |
| 2016/10/04 | 3,565 | 3,685 | 3,550 | 3,665 | +70 | +1.9% | 872,000 |
| 2016/10/03 | 3,620 | 3,625 | 3,560 | 3,595 | -10 | -0.3% | 656,200 |
| 2016/09/30 | 3,620 | 3,630 | 3,580 | 3,605 | -70 | -1.9% | 732,700 |
| 2016/09/29 | 3,675 | 3,695 | 3,640 | 3,675 | +10 | +0.3% | 1,044,300 |
| 2016/09/28 | 3,625 | 3,695 | 3,625 | 3,665 | -15 | -0.4% | 1,071,800 |
| 2016/09/27 | 3,545 | 3,680 | 3,530 | 3,680 | +65 | +1.8% | 842,200 |
| 2016/09/26 | 3,650 | 3,650 | 3,565 | 3,615 | -60 | -1.6% | 864,800 |
| 2016/09/23 | 3,625 | 3,680 | 3,585 | 3,675 | +45 | +1.2% | 1,202,500 |
| 2016/09/21 | 3,550 | 3,645 | 3,510 | 3,630 | +10 | +0.3% | 1,605,300 |
| 2016/09/20 | 3,680 | 3,695 | 3,595 | 3,620 | +10 | +0.3% | 2,079,800 |
| 2016/09/16 | 3,570 | 3,620 | 3,550 | 3,610 | +70 | +2% | 872,400 |
| 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 |
2151～
2200
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
