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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,490 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 1,514,000 |
| 2015/06/25 | 5,530 | 5,580 | 5,510 | 5,530 | -70 | -1.3% | 1,229,400 |
| 2015/06/24 | 5,730 | 5,760 | 5,600 | 5,600 | -180 | -3.1% | 2,472,200 |
| 2015/06/23 | 5,780 | 5,790 | 5,670 | 5,780 | ±0 | ±0% | 2,342,500 |
| 2015/06/22 | 5,680 | 5,790 | 5,680 | 5,780 | +80 | +1.4% | 848,800 |
| 2015/06/19 | 5,700 | 5,730 | 5,660 | 5,700 | +50 | +0.9% | 740,400 |
| 2015/06/18 | 5,680 | 5,690 | 5,620 | 5,650 | -50 | -0.9% | 916,400 |
| 2015/06/17 | 5,630 | 5,720 | 5,620 | 5,700 | +60 | +1.1% | 903,900 |
| 2015/06/16 | 5,640 | 5,660 | 5,590 | 5,640 | -20 | -0.4% | 565,400 |
| 2015/06/15 | 5,690 | 5,690 | 5,630 | 5,660 | -40 | -0.7% | 520,400 |
| 2015/06/12 | 5,690 | 5,720 | 5,660 | 5,700 | +60 | +1.1% | 1,020,500 |
| 2015/06/11 | 5,650 | 5,680 | 5,570 | 5,640 | +50 | +0.9% | 1,277,700 |
| 2015/06/10 | 5,620 | 5,650 | 5,560 | 5,590 | -30 | -0.5% | 1,201,400 |
| 2015/06/09 | 5,660 | 5,680 | 5,620 | 5,620 | -100 | -1.7% | 902,900 |
| 2015/06/08 | 5,750 | 5,770 | 5,700 | 5,720 | -60 | -1% | 706,900 |
| 2015/06/05 | 5,790 | 5,800 | 5,730 | 5,780 | -40 | -0.7% | 673,100 |
| 2015/06/04 | 5,820 | 5,890 | 5,790 | 5,820 | +20 | +0.3% | 832,800 |
| 2015/06/03 | 5,780 | 5,850 | 5,770 | 5,800 | -50 | -0.9% | 623,600 |
| 2015/06/02 | 5,870 | 5,900 | 5,820 | 5,850 | +30 | +0.5% | 883,400 |
| 2015/06/01 | 5,760 | 5,860 | 5,760 | 5,820 | +30 | +0.5% | 1,004,100 |
| 2015/05/29 | 5,690 | 5,790 | 5,680 | 5,790 | +80 | +1.4% | 1,859,300 |
| 2015/05/28 | 5,720 | 5,790 | 5,700 | 5,710 | +20 | +0.4% | 1,040,500 |
| 2015/05/27 | 5,610 | 5,720 | 5,600 | 5,690 | +120 | +2.2% | 1,842,500 |
| 2015/05/26 | 5,590 | 5,590 | 5,540 | 5,570 | -10 | -0.2% | 408,000 |
| 2015/05/25 | 5,530 | 5,620 | 5,530 | 5,580 | +70 | +1.3% | 974,200 |
| 2015/05/22 | 5,450 | 5,520 | 5,450 | 5,510 | +110 | +2% | 1,194,200 |
| 2015/05/21 | 5,380 | 5,430 | 5,360 | 5,400 | -100 | -1.8% | 2,158,200 |
| 2015/05/20 | 5,490 | 5,520 | 5,450 | 5,500 | +20 | +0.4% | 674,400 |
| 2015/05/19 | 5,540 | 5,540 | 5,460 | 5,480 | -30 | -0.5% | 744,800 |
| 2015/05/18 | 5,500 | 5,520 | 5,460 | 5,510 | +10 | +0.2% | 572,000 |
| 2015/05/15 | 5,490 | 5,550 | 5,470 | 5,500 | +70 | +1.3% | 773,000 |
| 2015/05/14 | 5,360 | 5,480 | 5,360 | 5,430 | -10 | -0.2% | 721,600 |
| 2015/05/13 | 5,370 | 5,440 | 5,330 | 5,440 | ±0 | ±0% | 843,500 |
| 2015/05/12 | 5,440 | 5,450 | 5,360 | 5,440 | +30 | +0.6% | 621,400 |
| 2015/05/11 | 5,480 | 5,490 | 5,410 | 5,410 | +10 | +0.2% | 612,400 |
| 2015/05/08 | 5,380 | 5,420 | 5,350 | 5,400 | +40 | +0.7% | 661,600 |
| 2015/05/07 | 5,370 | 5,440 | 5,330 | 5,360 | -50 | -0.9% | 1,204,000 |
| 2015/05/01 | 5,520 | 5,530 | 5,350 | 5,410 | -110 | -2% | 1,130,700 |
| 2015/04/30 | 5,520 | 5,550 | 5,440 | 5,520 | -100 | -1.8% | 1,333,400 |
| 2015/04/28 | 5,600 | 5,660 | 5,530 | 5,620 | +100 | +1.8% | 2,117,200 |
| 2015/04/27 | 5,450 | 5,550 | 5,420 | 5,520 | +100 | +1.8% | 1,131,300 |
| 2015/04/24 | 5,460 | 5,490 | 5,410 | 5,420 | -30 | -0.6% | 730,900 |
| 2015/04/23 | 5,440 | 5,460 | 5,420 | 5,450 | +10 | +0.2% | 782,300 |
| 2015/04/22 | 5,450 | 5,480 | 5,420 | 5,440 | +20 | +0.4% | 832,300 |
| 2015/04/21 | 5,330 | 5,420 | 5,320 | 5,420 | +90 | +1.7% | 738,300 |
| 2015/04/20 | 5,310 | 5,360 | 5,310 | 5,330 | -80 | -1.5% | 757,600 |
| 2015/04/17 | 5,470 | 5,480 | 5,390 | 5,410 | -60 | -1.1% | 759,900 |
| 2015/04/16 | 5,460 | 5,480 | 5,380 | 5,470 | +60 | +1.1% | 732,400 |
| 2015/04/15 | 5,420 | 5,440 | 5,390 | 5,410 | -60 | -1.1% | 759,400 |
| 2015/04/14 | 5,480 | 5,540 | 5,450 | 5,470 | -20 | -0.4% | 534,900 |
2401～
2450
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
