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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 5,390 | 5,390 | 5,240 | 5,260 | -80 | -1.5% | 1,399,900 |
| 2014/11/11 | 5,280 | 5,370 | 5,250 | 5,340 | +90 | +1.7% | 1,397,200 |
| 2014/11/10 | 5,260 | 5,290 | 5,200 | 5,250 | -60 | -1.1% | 1,164,400 |
| 2014/11/07 | 5,320 | 5,370 | 5,270 | 5,310 | -10 | -0.2% | 1,054,300 |
| 2014/11/06 | 5,450 | 5,460 | 5,280 | 5,320 | -130 | -2.4% | 1,864,500 |
| 2014/11/05 | 5,460 | 5,470 | 5,410 | 5,450 | -80 | -1.4% | 1,313,200 |
| 2014/11/04 | 5,650 | 5,680 | 5,370 | 5,530 | +350 | +6.8% | 2,914,300 |
| 2014/10/31 | 4,990 | 5,220 | 4,990 | 5,180 | +270 | +5.5% | 2,613,600 |
| 2014/10/30 | 4,935 | 4,995 | 4,895 | 4,910 | +5 | +0.1% | 1,860,900 |
| 2014/10/29 | 4,910 | 4,985 | 4,855 | 4,905 | +345 | +7.6% | 2,890,000 |
| 2014/10/28 | 4,635 | 4,645 | 4,540 | 4,560 | -70 | -1.5% | 773,800 |
| 2014/10/27 | 4,605 | 4,645 | 4,555 | 4,630 | +70 | +1.5% | 721,600 |
| 2014/10/24 | 4,620 | 4,620 | 4,530 | 4,560 | +45 | +1% | 619,400 |
| 2014/10/23 | 4,520 | 4,565 | 4,465 | 4,515 | -5 | -0.1% | 733,200 |
| 2014/10/22 | 4,475 | 4,540 | 4,445 | 4,520 | +150 | +3.4% | 1,035,000 |
| 2014/10/21 | 4,545 | 4,545 | 4,345 | 4,370 | -125 | -2.8% | 1,199,200 |
| 2014/10/20 | 4,445 | 4,520 | 4,420 | 4,495 | +195 | +4.5% | 1,219,400 |
| 2014/10/17 | 4,370 | 4,415 | 4,280 | 4,300 | -95 | -2.2% | 1,588,500 |
| 2014/10/16 | 4,400 | 4,495 | 4,360 | 4,395 | -180 | -3.9% | 1,643,100 |
| 2014/10/15 | 4,430 | 4,580 | 4,380 | 4,575 | +135 | +3% | 1,915,000 |
| 2014/10/14 | 4,470 | 4,495 | 4,420 | 4,440 | -145 | -3.2% | 1,455,700 |
| 2014/10/10 | 4,590 | 4,635 | 4,550 | 4,585 | -130 | -2.8% | 1,184,500 |
| 2014/10/09 | 4,885 | 4,890 | 4,700 | 4,715 | -125 | -2.6% | 1,171,300 |
| 2014/10/08 | 4,810 | 4,870 | 4,790 | 4,840 | -85 | -1.7% | 1,261,500 |
| 2014/10/07 | 4,885 | 4,995 | 4,850 | 4,925 | +110 | +2.3% | 1,962,800 |
| 2014/10/06 | 4,900 | 4,905 | 4,780 | 4,815 | +85 | +1.8% | 929,300 |
| 2014/10/03 | 4,660 | 4,750 | 4,650 | 4,730 | +65 | +1.4% | 1,058,300 |
| 2014/10/02 | 4,710 | 4,740 | 4,635 | 4,665 | -170 | -3.5% | 1,768,100 |
| 2014/10/01 | 4,955 | 4,960 | 4,820 | 4,835 | -145 | -2.9% | 1,223,100 |
| 2014/09/30 | 4,980 | 4,990 | 4,900 | 4,980 | -30 | -0.6% | 1,127,700 |
| 2014/09/29 | 5,050 | 5,070 | 4,995 | 5,010 | -10 | -0.2% | 748,800 |
| 2014/09/26 | 4,950 | 5,030 | 4,935 | 5,020 | -20 | -0.4% | 820,500 |
| 2014/09/25 | 4,950 | 5,050 | 4,945 | 5,040 | +150 | +3.1% | 1,304,700 |
| 2014/09/24 | 4,745 | 4,895 | 4,730 | 4,890 | +110 | +2.3% | 1,164,500 |
| 2014/09/22 | 4,765 | 4,785 | 4,720 | 4,780 | +25 | +0.5% | 855,500 |
| 2014/09/19 | 4,740 | 4,775 | 4,735 | 4,755 | +30 | +0.6% | 1,298,400 |
| 2014/09/18 | 4,695 | 4,755 | 4,685 | 4,725 | +90 | +1.9% | 1,530,500 |
| 2014/09/17 | 4,735 | 4,750 | 4,635 | 4,635 | -115 | -2.4% | 880,500 |
| 2014/09/16 | 4,725 | 4,765 | 4,705 | 4,750 | +30 | +0.6% | 1,091,900 |
| 2014/09/12 | 4,700 | 4,730 | 4,655 | 4,720 | -20 | -0.4% | 1,238,100 |
| 2014/09/11 | 4,820 | 4,825 | 4,725 | 4,740 | -25 | -0.5% | 810,700 |
| 2014/09/10 | 4,695 | 4,790 | 4,670 | 4,765 | +45 | +1% | 1,243,400 |
| 2014/09/09 | 4,750 | 4,760 | 4,715 | 4,720 | -5 | -0.1% | 522,500 |
| 2014/09/08 | 4,750 | 4,750 | 4,705 | 4,725 | +25 | +0.5% | 494,900 |
| 2014/09/05 | 4,745 | 4,750 | 4,670 | 4,700 | -10 | -0.2% | 909,500 |
| 2014/09/04 | 4,735 | 4,790 | 4,700 | 4,710 | +15 | +0.3% | 1,437,700 |
| 2014/09/03 | 4,680 | 4,730 | 4,660 | 4,695 | +100 | +2.2% | 1,342,200 |
| 2014/09/02 | 4,570 | 4,650 | 4,570 | 4,595 | +50 | +1.1% | 887,900 |
| 2014/09/01 | 4,505 | 4,585 | 4,500 | 4,545 | +40 | +0.9% | 625,900 |
| 2014/08/29 | 4,445 | 4,520 | 4,435 | 4,505 | +85 | +1.9% | 1,127,700 |
2551～
2600
件表示中 / 3685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 | 417,200円 | -1.7% | -22.8% | 2.49% | 65.71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 |
| スクリン | 901,900円 | +22.0% | +35.2% | 3.14% | 9.54倍 | 2.15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 |
| 富士電機 | 610,000円 | +1.0% | +3.4% | 2.46% | 10.45倍 | 1.45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 | 204,200円 | +7.0% | +5.9% | 2.20% | 14.39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 | 147,800円 | +8.6% | -1.8% | 2.57% | 18.91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 |
市場注目の銘柄
チャート関連のコラム
