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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 3,355 | 3,380 | 3,310 | 3,310 | -5 | -0.2% | 1,105,200 |
| 2016/06/29 | 3,305 | 3,340 | 3,250 | 3,315 | +40 | +1.2% | 1,700,900 |
| 2016/06/28 | 3,245 | 3,295 | 3,170 | 3,275 | -75 | -2.2% | 2,144,100 |
| 2016/06/27 | 3,425 | 3,425 | 3,310 | 3,350 | -50 | -1.5% | 2,731,300 |
| 2016/06/24 | 3,740 | 3,745 | 3,375 | 3,400 | -305 | -8.2% | 2,315,300 |
| 2016/06/23 | 3,615 | 3,710 | 3,585 | 3,705 | +90 | +2.5% | 1,313,500 |
| 2016/06/22 | 3,635 | 3,645 | 3,590 | 3,615 | -45 | -1.2% | 1,973,000 |
| 2016/06/21 | 3,650 | 3,675 | 3,630 | 3,660 | -20 | -0.5% | 1,670,400 |
| 2016/06/20 | 3,625 | 3,730 | 3,625 | 3,680 | +100 | +2.8% | 1,507,100 |
| 2016/06/17 | 3,550 | 3,600 | 3,530 | 3,580 | +85 | +2.4% | 1,903,100 |
| 2016/06/16 | 3,600 | 3,655 | 3,480 | 3,495 | -40 | -1.1% | 2,244,600 |
| 2016/06/15 | 3,470 | 3,565 | 3,445 | 3,535 | +65 | +1.9% | 1,631,900 |
| 2016/06/14 | 3,465 | 3,535 | 3,455 | 3,470 | +5 | +0.1% | 2,173,000 |
| 2016/06/13 | 3,440 | 3,485 | 3,435 | 3,465 | -10 | -0.3% | 2,076,800 |
| 2016/06/10 | 3,445 | 3,485 | 3,415 | 3,475 | +100 | +3% | 2,462,700 |
| 2016/06/09 | 3,390 | 3,415 | 3,340 | 3,375 | -25 | -0.7% | 1,017,500 |
| 2016/06/08 | 3,380 | 3,410 | 3,365 | 3,400 | +40 | +1.2% | 1,292,000 |
| 2016/06/07 | 3,320 | 3,370 | 3,305 | 3,360 | +90 | +2.8% | 1,257,700 |
| 2016/06/06 | 3,285 | 3,295 | 3,215 | 3,270 | -80 | -2.4% | 1,560,900 |
| 2016/06/03 | 3,430 | 3,445 | 3,310 | 3,350 | -80 | -2.3% | 1,043,100 |
| 2016/06/02 | 3,485 | 3,520 | 3,425 | 3,430 | -95 | -2.7% | 725,700 |
| 2016/06/01 | 3,525 | 3,575 | 3,485 | 3,525 | -45 | -1.3% | 850,600 |
| 2016/05/31 | 3,535 | 3,595 | 3,520 | 3,570 | +20 | +0.6% | 980,500 |
| 2016/05/30 | 3,525 | 3,560 | 3,490 | 3,550 | +65 | +1.9% | 685,200 |
| 2016/05/27 | 3,370 | 3,490 | 3,355 | 3,485 | +130 | +3.9% | 1,253,700 |
| 2016/05/26 | 3,415 | 3,445 | 3,345 | 3,355 | -25 | -0.7% | 713,600 |
| 2016/05/25 | 3,385 | 3,400 | 3,325 | 3,380 | -5 | -0.1% | 974,000 |
| 2016/05/24 | 3,400 | 3,405 | 3,355 | 3,385 | -45 | -1.3% | 815,100 |
| 2016/05/23 | 3,425 | 3,430 | 3,340 | 3,430 | ±0 | ±0% | 923,300 |
| 2016/05/20 | 3,350 | 3,435 | 3,335 | 3,430 | +75 | +2.2% | 759,700 |
| 2016/05/19 | 3,400 | 3,435 | 3,350 | 3,355 | -5 | -0.1% | 932,500 |
| 2016/05/18 | 3,345 | 3,415 | 3,345 | 3,360 | +15 | +0.4% | 1,199,800 |
| 2016/05/17 | 3,345 | 3,370 | 3,300 | 3,345 | +25 | +0.8% | 685,200 |
| 2016/05/16 | 3,215 | 3,375 | 3,200 | 3,320 | +90 | +2.8% | 1,276,300 |
| 2016/05/13 | 3,350 | 3,360 | 3,230 | 3,230 | -125 | -3.7% | 1,184,200 |
| 2016/05/12 | 3,335 | 3,390 | 3,300 | 3,355 | ±0 | ±0% | 1,335,600 |
| 2016/05/11 | 3,360 | 3,460 | 3,340 | 3,355 | +35 | +1.1% | 1,512,200 |
| 2016/05/10 | 3,245 | 3,330 | 3,185 | 3,320 | +65 | +2% | 1,635,800 |
| 2016/05/09 | 3,300 | 3,345 | 3,245 | 3,255 | -10 | -0.3% | 925,500 |
| 2016/05/06 | 3,320 | 3,325 | 3,220 | 3,265 | -75 | -2.2% | 1,229,800 |
| 2016/05/02 | 3,395 | 3,405 | 3,275 | 3,340 | -220 | -6.2% | 2,248,600 |
| 2016/04/28 | 3,610 | 3,775 | 3,545 | 3,560 | -25 | -0.7% | 2,966,000 |
| 2016/04/27 | 3,585 | 3,605 | 3,500 | 3,585 | +10 | +0.3% | 1,335,400 |
| 2016/04/26 | 3,600 | 3,605 | 3,530 | 3,575 | -30 | -0.8% | 1,035,100 |
| 2016/04/25 | 3,595 | 3,665 | 3,560 | 3,605 | +30 | +0.8% | 1,234,300 |
| 2016/04/22 | 3,415 | 3,575 | 3,400 | 3,575 | +90 | +2.6% | 1,209,500 |
| 2016/04/21 | 3,580 | 3,590 | 3,405 | 3,485 | -50 | -1.4% | 1,485,500 |
| 2016/04/20 | 3,550 | 3,585 | 3,525 | 3,535 | +15 | +0.4% | 983,800 |
| 2016/04/19 | 3,480 | 3,540 | 3,475 | 3,520 | +120 | +3.5% | 935,400 |
| 2016/04/18 | 3,365 | 3,410 | 3,350 | 3,400 | -140 | -4% | 998,500 |
2251～
2300
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
