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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 5,460 | 5,510 | 5,430 | 5,490 | +10 | +0.2% | 771,600 |
| 2015/04/10 | 5,520 | 5,530 | 5,430 | 5,480 | -40 | -0.7% | 714,300 |
| 2015/04/09 | 5,540 | 5,550 | 5,470 | 5,520 | +10 | +0.2% | 865,900 |
| 2015/04/08 | 5,430 | 5,600 | 5,420 | 5,510 | +160 | +3% | 1,882,800 |
| 2015/04/07 | 5,350 | 5,410 | 5,340 | 5,350 | +40 | +0.8% | 1,299,600 |
| 2015/04/06 | 5,340 | 5,380 | 5,280 | 5,310 | -110 | -2% | 1,090,300 |
| 2015/04/03 | 5,410 | 5,460 | 5,380 | 5,420 | ±0 | ±0% | 856,700 |
| 2015/04/02 | 5,300 | 5,510 | 5,300 | 5,420 | +40 | +0.7% | 1,052,600 |
| 2015/04/01 | 5,380 | 5,440 | 5,280 | 5,380 | -40 | -0.7% | 1,429,600 |
| 2015/03/31 | 5,540 | 5,570 | 5,420 | 5,420 | -60 | -1.1% | 1,754,700 |
| 2015/03/30 | 5,520 | 5,540 | 5,440 | 5,480 | ±0 | ±0% | 1,084,300 |
| 2015/03/27 | 5,470 | 5,630 | 5,430 | 5,480 | -60 | -1.1% | 1,543,200 |
| 2015/03/26 | 5,550 | 5,630 | 5,440 | 5,540 | -10 | -0.2% | 1,846,100 |
| 2015/03/25 | 5,530 | 5,550 | 5,460 | 5,550 | +30 | +0.5% | 869,400 |
| 2015/03/24 | 5,570 | 5,600 | 5,510 | 5,520 | -50 | -0.9% | 935,200 |
| 2015/03/23 | 5,590 | 5,600 | 5,510 | 5,570 | +20 | +0.4% | 1,049,100 |
| 2015/03/20 | 5,500 | 5,590 | 5,470 | 5,550 | +100 | +1.8% | 1,864,600 |
| 2015/03/19 | 5,550 | 5,550 | 5,410 | 5,450 | -110 | -2% | 1,667,700 |
| 2015/03/18 | 5,470 | 5,590 | 5,440 | 5,560 | +160 | +3% | 1,998,200 |
| 2015/03/17 | 5,380 | 5,470 | 5,350 | 5,400 | +110 | +2.1% | 1,954,400 |
| 2015/03/16 | 5,150 | 5,330 | 5,150 | 5,290 | +140 | +2.7% | 1,975,600 |
| 2015/03/13 | 5,010 | 5,160 | 5,000 | 5,150 | ±0 | ±0% | 2,522,700 |
| 2015/03/12 | 5,130 | 5,200 | 5,130 | 5,150 | -20 | -0.4% | 770,600 |
| 2015/03/11 | 5,070 | 5,200 | 5,070 | 5,170 | +30 | +0.6% | 978,500 |
| 2015/03/10 | 5,130 | 5,160 | 5,110 | 5,140 | +30 | +0.6% | 935,000 |
| 2015/03/09 | 5,170 | 5,180 | 5,090 | 5,110 | -110 | -2.1% | 944,500 |
| 2015/03/06 | 5,120 | 5,220 | 5,120 | 5,220 | +90 | +1.8% | 1,047,200 |
| 2015/03/05 | 5,160 | 5,180 | 5,100 | 5,130 | -40 | -0.8% | 790,800 |
| 2015/03/04 | 5,180 | 5,210 | 5,110 | 5,170 | -50 | -1% | 1,001,500 |
| 2015/03/03 | 5,240 | 5,250 | 5,170 | 5,220 | -20 | -0.4% | 798,700 |
| 2015/03/02 | 5,250 | 5,280 | 5,200 | 5,240 | -40 | -0.8% | 1,033,400 |
| 2015/02/27 | 5,250 | 5,310 | 5,240 | 5,280 | +90 | +1.7% | 1,653,600 |
| 2015/02/26 | 5,130 | 5,200 | 5,120 | 5,190 | +80 | +1.6% | 1,129,800 |
| 2015/02/25 | 5,120 | 5,150 | 5,080 | 5,110 | +40 | +0.8% | 949,500 |
| 2015/02/24 | 5,060 | 5,070 | 5,000 | 5,070 | +10 | +0.2% | 768,400 |
| 2015/02/23 | 5,170 | 5,170 | 5,030 | 5,060 | -50 | -1% | 985,700 |
| 2015/02/20 | 5,140 | 5,150 | 5,080 | 5,110 | ±0 | ±0% | 807,900 |
| 2015/02/19 | 5,070 | 5,140 | 5,060 | 5,110 | +40 | +0.8% | 885,400 |
| 2015/02/18 | 5,050 | 5,080 | 5,020 | 5,070 | +75 | +1.5% | 1,169,300 |
| 2015/02/17 | 4,960 | 5,020 | 4,940 | 4,995 | +45 | +0.9% | 870,100 |
| 2015/02/16 | 4,975 | 5,030 | 4,935 | 4,950 | +20 | +0.4% | 1,162,900 |
| 2015/02/13 | 4,890 | 4,950 | 4,870 | 4,930 | +40 | +0.8% | 1,643,900 |
| 2015/02/12 | 4,900 | 4,920 | 4,875 | 4,890 | +85 | +1.8% | 1,868,700 |
| 2015/02/10 | 4,835 | 4,840 | 4,775 | 4,805 | -20 | -0.4% | 910,100 |
| 2015/02/09 | 4,820 | 4,850 | 4,800 | 4,825 | +60 | +1.3% | 860,500 |
| 2015/02/06 | 4,835 | 4,850 | 4,740 | 4,765 | -30 | -0.6% | 954,700 |
| 2015/02/05 | 4,750 | 4,835 | 4,745 | 4,795 | +45 | +0.9% | 1,686,500 |
| 2015/02/04 | 4,760 | 4,800 | 4,715 | 4,750 | +95 | +2% | 1,417,700 |
| 2015/02/03 | 4,710 | 4,770 | 4,615 | 4,655 | -20 | -0.4% | 1,576,700 |
| 2015/02/02 | 4,700 | 4,745 | 4,635 | 4,675 | -80 | -1.7% | 2,344,900 |
2451～
2500
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
