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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,925 | 4,015 | 3,830 | 3,965 | -5 | -0.1% | 2,194,600 |
| 2015/09/04 | 4,125 | 4,140 | 3,915 | 3,970 | -160 | -3.9% | 2,155,100 |
| 2015/09/03 | 4,190 | 4,195 | 4,110 | 4,130 | -45 | -1.1% | 1,849,700 |
| 2015/09/02 | 4,175 | 4,245 | 4,150 | 4,175 | -125 | -2.9% | 2,423,900 |
| 2015/09/01 | 4,420 | 4,445 | 4,290 | 4,300 | -260 | -5.7% | 1,949,900 |
| 2015/08/31 | 4,570 | 4,570 | 4,520 | 4,560 | -65 | -1.4% | 1,233,000 |
| 2015/08/28 | 4,555 | 4,660 | 4,535 | 4,625 | +200 | +4.5% | 1,126,200 |
| 2015/08/27 | 4,495 | 4,555 | 4,405 | 4,425 | -20 | -0.4% | 1,469,000 |
| 2015/08/26 | 4,200 | 4,450 | 4,175 | 4,445 | +280 | +6.7% | 2,130,300 |
| 2015/08/25 | 4,100 | 4,395 | 4,090 | 4,165 | -75 | -1.8% | 2,311,500 |
| 2015/08/24 | 4,340 | 4,385 | 4,235 | 4,240 | -260 | -5.8% | 2,069,300 |
| 2015/08/21 | 4,505 | 4,530 | 4,450 | 4,500 | -180 | -3.8% | 2,515,500 |
| 2015/08/20 | 4,745 | 4,750 | 4,660 | 4,680 | -110 | -2.3% | 1,209,700 |
| 2015/08/19 | 4,830 | 4,835 | 4,765 | 4,790 | -70 | -1.4% | 1,243,900 |
| 2015/08/18 | 4,840 | 4,895 | 4,820 | 4,860 | +45 | +0.9% | 598,600 |
| 2015/08/17 | 4,800 | 4,835 | 4,785 | 4,815 | +35 | +0.7% | 766,000 |
| 2015/08/14 | 4,780 | 4,800 | 4,750 | 4,780 | -20 | -0.4% | 712,000 |
| 2015/08/13 | 4,800 | 4,855 | 4,780 | 4,800 | -40 | -0.8% | 1,193,500 |
| 2015/08/12 | 4,850 | 4,880 | 4,800 | 4,840 | -50 | -1% | 1,130,100 |
| 2015/08/11 | 4,900 | 4,935 | 4,875 | 4,890 | +25 | +0.5% | 925,100 |
| 2015/08/10 | 4,920 | 4,920 | 4,835 | 4,865 | -45 | -0.9% | 956,000 |
| 2015/08/07 | 4,875 | 4,920 | 4,850 | 4,910 | +10 | +0.2% | 797,400 |
| 2015/08/06 | 4,810 | 4,920 | 4,810 | 4,900 | +100 | +2.1% | 1,307,200 |
| 2015/08/05 | 4,755 | 4,845 | 4,700 | 4,800 | +20 | +0.4% | 1,226,100 |
| 2015/08/04 | 4,820 | 4,830 | 4,750 | 4,780 | -70 | -1.4% | 1,543,800 |
| 2015/08/03 | 4,850 | 4,855 | 4,825 | 4,850 | -15 | -0.3% | 861,800 |
| 2015/07/31 | 4,770 | 4,865 | 4,770 | 4,865 | -105 | -2.1% | 2,221,300 |
| 2015/07/30 | 4,965 | 4,990 | 4,940 | 4,970 | +30 | +0.6% | 1,348,200 |
| 2015/07/29 | 4,985 | 4,995 | 4,915 | 4,940 | -170 | -3.3% | 2,060,000 |
| 2015/07/28 | 5,090 | 5,140 | 5,040 | 5,110 | -30 | -0.6% | 1,124,600 |
| 2015/07/27 | 5,170 | 5,180 | 5,120 | 5,140 | -110 | -2.1% | 1,109,200 |
| 2015/07/24 | 5,280 | 5,280 | 5,220 | 5,250 | -30 | -0.6% | 1,012,000 |
| 2015/07/23 | 5,340 | 5,340 | 5,260 | 5,280 | -60 | -1.1% | 1,017,900 |
| 2015/07/22 | 5,310 | 5,350 | 5,300 | 5,340 | -20 | -0.4% | 610,800 |
| 2015/07/21 | 5,180 | 5,360 | 5,180 | 5,360 | -20 | -0.4% | 977,500 |
| 2015/07/17 | 5,390 | 5,420 | 5,340 | 5,380 | +30 | +0.6% | 709,600 |
| 2015/07/16 | 5,360 | 5,370 | 5,310 | 5,350 | ±0 | ±0% | 839,400 |
| 2015/07/15 | 5,430 | 5,440 | 5,320 | 5,350 | -70 | -1.3% | 1,212,300 |
| 2015/07/14 | 5,340 | 5,420 | 5,320 | 5,420 | +180 | +3.4% | 1,592,700 |
| 2015/07/13 | 5,110 | 5,260 | 5,100 | 5,240 | +210 | +4.2% | 1,469,700 |
| 2015/07/10 | 5,100 | 5,130 | 5,020 | 5,030 | -10 | -0.2% | 1,321,500 |
| 2015/07/09 | 4,900 | 5,100 | 4,900 | 5,040 | -50 | -1% | 1,953,900 |
| 2015/07/08 | 5,250 | 5,260 | 5,090 | 5,090 | -180 | -3.4% | 1,343,900 |
| 2015/07/07 | 5,270 | 5,330 | 5,250 | 5,270 | +50 | +1% | 989,400 |
| 2015/07/06 | 5,230 | 5,260 | 5,200 | 5,220 | -130 | -2.4% | 1,277,700 |
| 2015/07/03 | 5,310 | 5,350 | 5,280 | 5,350 | +20 | +0.4% | 757,200 |
| 2015/07/02 | 5,320 | 5,380 | 5,310 | 5,330 | +30 | +0.6% | 766,400 |
| 2015/07/01 | 5,330 | 5,380 | 5,250 | 5,300 | -20 | -0.4% | 848,900 |
| 2015/06/30 | 5,340 | 5,360 | 5,300 | 5,320 | -30 | -0.6% | 1,103,500 |
| 2015/06/29 | 5,250 | 5,390 | 5,240 | 5,350 | -120 | -2.2% | 1,443,600 |
2351～
2400
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 | 1.08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% | 14.35倍 | 1.14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
