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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,570 | 4,590 | 4,490 | 4,550 | -50 | -1.1% | 1,669,100 |
| 2015/11/20 | 4,550 | 4,610 | 4,535 | 4,600 | +45 | +1% | 1,155,300 |
| 2015/11/19 | 4,465 | 4,560 | 4,435 | 4,555 | +145 | +3.3% | 1,235,200 |
| 2015/11/18 | 4,470 | 4,490 | 4,390 | 4,410 | -40 | -0.9% | 943,400 |
| 2015/11/17 | 4,450 | 4,510 | 4,430 | 4,450 | +40 | +0.9% | 1,477,400 |
| 2015/11/16 | 4,305 | 4,430 | 4,305 | 4,410 | -5 | -0.1% | 1,061,200 |
| 2015/11/13 | 4,385 | 4,420 | 4,365 | 4,415 | -60 | -1.3% | 1,114,800 |
| 2015/11/12 | 4,440 | 4,485 | 4,425 | 4,475 | +35 | +0.8% | 1,010,400 |
| 2015/11/11 | 4,440 | 4,465 | 4,425 | 4,440 | -10 | -0.2% | 1,031,300 |
| 2015/11/10 | 4,430 | 4,470 | 4,395 | 4,450 | +15 | +0.3% | 1,405,200 |
| 2015/11/09 | 4,360 | 4,435 | 4,325 | 4,435 | +170 | +4% | 1,560,600 |
| 2015/11/06 | 4,245 | 4,295 | 4,205 | 4,265 | +50 | +1.2% | 1,395,700 |
| 2015/11/05 | 4,205 | 4,240 | 4,170 | 4,215 | +10 | +0.2% | 1,180,000 |
| 2015/11/04 | 4,125 | 4,245 | 4,120 | 4,205 | +150 | +3.7% | 1,959,900 |
| 2015/11/02 | 3,995 | 4,080 | 3,970 | 4,055 | +20 | +0.5% | 1,962,800 |
| 2015/10/30 | 3,995 | 4,055 | 3,970 | 4,035 | +40 | +1% | 1,928,600 |
| 2015/10/29 | 3,900 | 4,025 | 3,895 | 3,995 | +40 | +1% | 3,522,000 |
| 2015/10/28 | 3,940 | 4,015 | 3,845 | 3,955 | -290 | -6.8% | 5,744,200 |
| 2015/10/27 | 4,290 | 4,290 | 4,220 | 4,245 | -40 | -0.9% | 1,508,600 |
| 2015/10/26 | 4,330 | 4,340 | 4,245 | 4,285 | +25 | +0.6% | 1,173,200 |
| 2015/10/23 | 4,260 | 4,275 | 4,230 | 4,260 | +95 | +2.3% | 1,128,200 |
| 2015/10/22 | 4,115 | 4,225 | 4,110 | 4,165 | -15 | -0.4% | 1,359,200 |
| 2015/10/21 | 3,980 | 4,205 | 3,975 | 4,180 | +230 | +5.8% | 2,038,000 |
| 2015/10/20 | 3,950 | 3,965 | 3,905 | 3,950 | +25 | +0.6% | 635,100 |
| 2015/10/19 | 3,985 | 3,985 | 3,900 | 3,925 | -60 | -1.5% | 1,414,500 |
| 2015/10/16 | 3,945 | 3,990 | 3,935 | 3,985 | +85 | +2.2% | 1,000,200 |
| 2015/10/15 | 3,795 | 3,925 | 3,775 | 3,900 | +105 | +2.8% | 1,064,300 |
| 2015/10/14 | 3,870 | 3,870 | 3,755 | 3,795 | -120 | -3.1% | 1,541,900 |
| 2015/10/13 | 4,045 | 4,050 | 3,890 | 3,915 | -140 | -3.5% | 1,500,000 |
| 2015/10/09 | 3,985 | 4,060 | 3,975 | 4,055 | +85 | +2.1% | 1,537,100 |
| 2015/10/08 | 3,930 | 4,010 | 3,925 | 3,970 | +90 | +2.3% | 1,539,900 |
| 2015/10/07 | 3,840 | 3,900 | 3,785 | 3,880 | +40 | +1% | 1,605,600 |
| 2015/10/06 | 3,940 | 3,955 | 3,835 | 3,840 | -10 | -0.3% | 1,464,900 |
| 2015/10/05 | 3,880 | 3,885 | 3,810 | 3,850 | +80 | +2.1% | 1,817,800 |
| 2015/10/02 | 3,755 | 3,830 | 3,735 | 3,770 | +10 | +0.3% | 1,927,100 |
| 2015/10/01 | 3,590 | 3,820 | 3,585 | 3,760 | +175 | +4.9% | 2,841,500 |
| 2015/09/30 | 3,650 | 3,700 | 3,570 | 3,585 | +75 | +2.1% | 2,549,600 |
| 2015/09/29 | 3,680 | 3,680 | 3,510 | 3,510 | -230 | -6.1% | 2,656,300 |
| 2015/09/28 | 3,785 | 3,815 | 3,730 | 3,740 | -60 | -1.6% | 1,407,200 |
| 2015/09/25 | 3,825 | 3,840 | 3,735 | 3,800 | -30 | -0.8% | 2,548,500 |
| 2015/09/24 | 3,930 | 4,000 | 3,800 | 3,830 | -240 | -5.9% | 1,939,500 |
| 2015/09/18 | 4,140 | 4,170 | 4,035 | 4,070 | -120 | -2.9% | 1,227,000 |
| 2015/09/17 | 4,100 | 4,220 | 4,095 | 4,190 | +175 | +4.4% | 2,329,100 |
| 2015/09/16 | 4,000 | 4,055 | 3,985 | 4,015 | +65 | +1.6% | 1,590,800 |
| 2015/09/15 | 4,040 | 4,070 | 3,940 | 3,950 | -20 | -0.5% | 2,079,500 |
| 2015/09/14 | 4,005 | 4,035 | 3,955 | 3,970 | -70 | -1.7% | 1,144,500 |
| 2015/09/11 | 4,025 | 4,090 | 4,005 | 4,040 | -55 | -1.3% | 2,085,200 |
| 2015/09/10 | 4,045 | 4,110 | 4,035 | 4,095 | -50 | -1.2% | 1,873,000 |
| 2015/09/09 | 4,055 | 4,145 | 4,050 | 4,145 | +225 | +5.7% | 2,308,000 |
| 2015/09/08 | 3,965 | 4,010 | 3,910 | 3,920 | -45 | -1.1% | 1,586,500 |
2301～
2350
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
