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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 3,965 | 4,025 | 3,925 | 4,010 | +15 | +0.4% | 1,146,100 |
| 2013/11/18 | 3,990 | 4,025 | 3,945 | 3,995 | +15 | +0.4% | 1,629,800 |
| 2013/11/15 | 3,800 | 3,995 | 3,790 | 3,980 | +195 | +5.2% | 2,498,700 |
| 2013/11/14 | 3,765 | 3,795 | 3,730 | 3,785 | +30 | +0.8% | 925,900 |
| 2013/11/13 | 3,800 | 3,820 | 3,740 | 3,755 | -45 | -1.2% | 754,800 |
| 2013/11/12 | 3,740 | 3,805 | 3,710 | 3,800 | +35 | +0.9% | 1,048,600 |
| 2013/11/11 | 3,790 | 3,800 | 3,730 | 3,765 | +55 | +1.5% | 544,600 |
| 2013/11/08 | 3,705 | 3,735 | 3,665 | 3,710 | -20 | -0.5% | 588,100 |
| 2013/11/07 | 3,840 | 3,840 | 3,730 | 3,730 | -105 | -2.7% | 708,800 |
| 2013/11/06 | 3,820 | 3,850 | 3,785 | 3,835 | +40 | +1.1% | 997,000 |
| 2013/11/05 | 3,770 | 3,810 | 3,745 | 3,795 | +70 | +1.9% | 1,096,200 |
| 2013/11/01 | 3,780 | 3,800 | 3,715 | 3,725 | -15 | -0.4% | 926,400 |
| 2013/10/31 | 3,805 | 3,830 | 3,725 | 3,740 | -90 | -2.3% | 1,244,800 |
| 2013/10/30 | 3,750 | 3,880 | 3,720 | 3,830 | +220 | +6.1% | 3,179,600 |
| 2013/10/29 | 3,680 | 3,680 | 3,520 | 3,610 | ±0 | ±0% | 999,600 |
| 2013/10/28 | 3,610 | 3,610 | 3,555 | 3,610 | +40 | +1.1% | 593,300 |
| 2013/10/25 | 3,660 | 3,665 | 3,550 | 3,570 | -120 | -3.3% | 1,110,800 |
| 2013/10/24 | 3,650 | 3,695 | 3,610 | 3,690 | +45 | +1.2% | 627,000 |
| 2013/10/23 | 3,680 | 3,730 | 3,635 | 3,645 | -5 | -0.1% | 847,500 |
| 2013/10/22 | 3,655 | 3,675 | 3,630 | 3,650 | -15 | -0.4% | 565,500 |
| 2013/10/21 | 3,710 | 3,710 | 3,630 | 3,665 | -35 | -0.9% | 703,800 |
| 2013/10/18 | 3,685 | 3,710 | 3,655 | 3,700 | +10 | +0.3% | 918,900 |
| 2013/10/17 | 3,740 | 3,740 | 3,655 | 3,690 | -10 | -0.3% | 927,200 |
| 2013/10/16 | 3,700 | 3,710 | 3,680 | 3,700 | -55 | -1.5% | 424,500 |
| 2013/10/15 | 3,725 | 3,755 | 3,715 | 3,755 | +80 | +2.2% | 1,174,900 |
| 2013/10/11 | 3,640 | 3,680 | 3,635 | 3,675 | +90 | +2.5% | 918,000 |
| 2013/10/10 | 3,600 | 3,610 | 3,555 | 3,585 | +30 | +0.8% | 588,100 |
| 2013/10/09 | 3,440 | 3,580 | 3,440 | 3,555 | +110 | +3.2% | 1,197,300 |
| 2013/10/08 | 3,425 | 3,475 | 3,405 | 3,445 | +75 | +2.2% | 797,900 |
| 2013/10/07 | 3,440 | 3,460 | 3,360 | 3,370 | -85 | -2.5% | 707,200 |
| 2013/10/04 | 3,510 | 3,535 | 3,455 | 3,455 | -95 | -2.7% | 673,500 |
| 2013/10/03 | 3,565 | 3,600 | 3,530 | 3,550 | +35 | +1% | 1,272,200 |
| 2013/10/02 | 3,550 | 3,565 | 3,510 | 3,515 | -30 | -0.8% | 892,100 |
| 2013/10/01 | 3,565 | 3,575 | 3,510 | 3,545 | ±0 | ±0% | 800,600 |
| 2013/09/30 | 3,550 | 3,600 | 3,525 | 3,545 | -75 | -2.1% | 823,000 |
| 2013/09/27 | 3,665 | 3,670 | 3,605 | 3,620 | -20 | -0.5% | 687,200 |
| 2013/09/26 | 3,650 | 3,695 | 3,580 | 3,640 | -85 | -2.3% | 1,356,500 |
| 2013/09/25 | 3,700 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 685,400 |
| 2013/09/24 | 3,635 | 3,675 | 3,625 | 3,660 | -45 | -1.2% | 725,800 |
| 2013/09/20 | 3,605 | 3,720 | 3,600 | 3,705 | +95 | +2.6% | 1,426,600 |
| 2013/09/19 | 3,565 | 3,610 | 3,540 | 3,610 | +75 | +2.1% | 963,800 |
| 2013/09/18 | 3,515 | 3,560 | 3,495 | 3,535 | +40 | +1.1% | 834,300 |
| 2013/09/17 | 3,485 | 3,525 | 3,475 | 3,495 | +10 | +0.3% | 702,100 |
| 2013/09/13 | 3,455 | 3,505 | 3,435 | 3,485 | -15 | -0.4% | 989,000 |
| 2013/09/12 | 3,405 | 3,500 | 3,390 | 3,500 | +95 | +2.8% | 1,360,500 |
| 2013/09/11 | 3,350 | 3,420 | 3,335 | 3,405 | +90 | +2.7% | 931,500 |
| 2013/09/10 | 3,300 | 3,320 | 3,285 | 3,315 | +15 | +0.5% | 489,400 |
| 2013/09/09 | 3,300 | 3,320 | 3,285 | 3,300 | +45 | +1.4% | 609,400 |
| 2013/09/06 | 3,255 | 3,280 | 3,205 | 3,255 | +5 | +0.2% | 938,000 |
| 2013/09/05 | 3,200 | 3,300 | 3,190 | 3,250 | +35 | +1.1% | 1,082,400 |
2851～
2900
件表示中 / 3745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 | 371,700円 | +2.3% | +69.0% | 2.80% | 25.24倍 | 0.95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 |
| アズビル | 141,800円 | -1.1% | +0.1% | 1.83% | 23.48倍 | 3.07倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| 安川電 | 287,500円 | -4.2% | -42.0% | 2.37% | 22.60倍 | 1.73倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ローム | 188,800円 | -1.9% | - | 2.65% | 104.08倍 | 0.82倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| リコー | 131,200円 | +1.3% | +17.0% | 3.05% | 13.33倍 | 0.73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
