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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,967 | 3,095 | 2,935 | 3,050 | +35 | +1.2% | 1,469,200 |
| 2016/02/05 | 2,989 | 3,065 | 2,975 | 3,015 | +23 | +0.8% | 2,255,700 |
| 2016/02/04 | 2,900 | 3,050 | 2,883 | 2,992 | +50 | +1.7% | 1,452,800 |
| 2016/02/03 | 3,070 | 3,070 | 2,929 | 2,942 | -183 | -5.9% | 1,928,100 |
| 2016/02/02 | 3,185 | 3,195 | 3,105 | 3,125 | -20 | -0.6% | 1,827,100 |
| 2016/02/01 | 3,175 | 3,180 | 3,105 | 3,145 | +60 | +1.9% | 2,499,700 |
| 2016/01/29 | 3,080 | 3,085 | 2,863 | 3,085 | -340 | -9.9% | 5,552,800 |
| 2016/01/28 | 3,540 | 3,565 | 3,420 | 3,425 | -130 | -3.7% | 1,324,500 |
| 2016/01/27 | 3,500 | 3,580 | 3,485 | 3,555 | +135 | +3.9% | 1,243,000 |
| 2016/01/26 | 3,540 | 3,540 | 3,405 | 3,420 | -155 | -4.3% | 1,119,500 |
| 2016/01/25 | 3,585 | 3,620 | 3,540 | 3,575 | +85 | +2.4% | 1,798,500 |
| 2016/01/22 | 3,455 | 3,490 | 3,405 | 3,490 | +230 | +7.1% | 1,770,600 |
| 2016/01/21 | 3,315 | 3,440 | 3,255 | 3,260 | -100 | -3% | 2,417,200 |
| 2016/01/20 | 3,540 | 3,565 | 3,355 | 3,360 | -185 | -5.2% | 1,372,700 |
| 2016/01/19 | 3,500 | 3,545 | 3,430 | 3,545 | +25 | +0.7% | 1,523,600 |
| 2016/01/18 | 3,455 | 3,540 | 3,425 | 3,520 | -30 | -0.8% | 1,086,600 |
| 2016/01/15 | 3,690 | 3,730 | 3,535 | 3,550 | -55 | -1.5% | 1,505,800 |
| 2016/01/14 | 3,605 | 3,615 | 3,550 | 3,605 | -150 | -4% | 1,601,500 |
| 2016/01/13 | 3,680 | 3,810 | 3,680 | 3,755 | +165 | +4.6% | 1,432,600 |
| 2016/01/12 | 3,665 | 3,725 | 3,590 | 3,590 | -120 | -3.2% | 1,757,000 |
| 2016/01/08 | 3,650 | 3,810 | 3,640 | 3,710 | -15 | -0.4% | 1,602,900 |
| 2016/01/07 | 3,820 | 3,870 | 3,715 | 3,725 | -95 | -2.5% | 1,489,500 |
| 2016/01/06 | 3,880 | 3,910 | 3,780 | 3,820 | -70 | -1.8% | 1,917,100 |
| 2016/01/05 | 3,940 | 3,970 | 3,875 | 3,890 | -95 | -2.4% | 1,681,200 |
| 2016/01/04 | 4,025 | 4,085 | 3,960 | 3,985 | -80 | -2% | 1,156,100 |
| 2015/12/30 | 4,160 | 4,225 | 4,055 | 4,065 | -125 | -3% | 1,287,400 |
| 2015/12/29 | 4,155 | 4,195 | 4,105 | 4,190 | +35 | +0.8% | 504,000 |
| 2015/12/28 | 4,130 | 4,195 | 4,110 | 4,155 | +60 | +1.5% | 724,000 |
| 2015/12/25 | 4,085 | 4,130 | 4,045 | 4,095 | +10 | +0.2% | 698,800 |
| 2015/12/24 | 4,150 | 4,155 | 4,080 | 4,085 | -65 | -1.6% | 1,455,300 |
| 2015/12/22 | 4,190 | 4,210 | 4,125 | 4,150 | -60 | -1.4% | 899,300 |
| 2015/12/21 | 4,095 | 4,220 | 4,090 | 4,210 | +45 | +1.1% | 1,537,000 |
| 2015/12/18 | 4,305 | 4,340 | 4,160 | 4,165 | -160 | -3.7% | 1,865,900 |
| 2015/12/17 | 4,380 | 4,430 | 4,315 | 4,325 | +45 | +1.1% | 1,202,200 |
| 2015/12/16 | 4,235 | 4,315 | 4,210 | 4,280 | +60 | +1.4% | 1,628,100 |
| 2015/12/15 | 4,300 | 4,335 | 4,205 | 4,220 | -150 | -3.4% | 1,758,700 |
| 2015/12/14 | 4,470 | 4,495 | 4,340 | 4,370 | -225 | -4.9% | 1,916,400 |
| 2015/12/11 | 4,620 | 4,620 | 4,540 | 4,595 | +185 | +4.2% | 2,228,400 |
| 2015/12/10 | 4,400 | 4,425 | 4,375 | 4,410 | -40 | -0.9% | 1,094,800 |
| 2015/12/09 | 4,475 | 4,480 | 4,430 | 4,450 | -30 | -0.7% | 1,295,000 |
| 2015/12/08 | 4,600 | 4,615 | 4,460 | 4,480 | -80 | -1.8% | 876,600 |
| 2015/12/07 | 4,590 | 4,615 | 4,560 | 4,560 | +30 | +0.7% | 1,096,500 |
| 2015/12/04 | 4,530 | 4,590 | 4,495 | 4,530 | -80 | -1.7% | 1,255,300 |
| 2015/12/03 | 4,625 | 4,635 | 4,585 | 4,610 | -20 | -0.4% | 1,131,800 |
| 2015/12/02 | 4,645 | 4,665 | 4,595 | 4,630 | -30 | -0.6% | 1,333,900 |
| 2015/12/01 | 4,555 | 4,660 | 4,530 | 4,660 | +135 | +3% | 1,193,800 |
| 2015/11/30 | 4,515 | 4,565 | 4,510 | 4,525 | +35 | +0.8% | 940,400 |
| 2015/11/27 | 4,470 | 4,505 | 4,445 | 4,490 | +40 | +0.9% | 1,098,800 |
| 2015/11/26 | 4,485 | 4,520 | 4,415 | 4,450 | -35 | -0.8% | 1,439,300 |
| 2015/11/25 | 4,490 | 4,505 | 4,460 | 4,485 | -65 | -1.4% | 1,818,300 |
2251～
2300
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
