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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 5,880 | 5,930 | 5,760 | 5,910 | +30 | +0.5% | 867,600 |
| 2019/10/09 | 5,870 | 5,900 | 5,820 | 5,880 | -70 | -1.2% | 812,600 |
| 2019/10/08 | 5,900 | 6,000 | 5,890 | 5,950 | +140 | +2.4% | 891,800 |
| 2019/10/07 | 5,830 | 5,870 | 5,770 | 5,810 | -20 | -0.3% | 533,600 |
| 2019/10/04 | 5,770 | 5,860 | 5,770 | 5,830 | -20 | -0.3% | 871,800 |
| 2019/10/03 | 5,760 | 5,850 | 5,750 | 5,850 | -90 | -1.5% | 796,100 |
| 2019/10/02 | 5,970 | 5,990 | 5,920 | 5,940 | -100 | -1.7% | 870,600 |
| 2019/10/01 | 5,940 | 6,080 | 5,940 | 6,040 | +130 | +2.2% | 993,100 |
| 2019/09/30 | 5,830 | 5,910 | 5,800 | 5,910 | +10 | +0.2% | 1,094,400 |
| 2019/09/27 | 5,880 | 5,900 | 5,790 | 5,900 | +50 | +0.9% | 1,063,000 |
| 2019/09/26 | 5,900 | 5,940 | 5,820 | 5,850 | +20 | +0.3% | 910,800 |
| 2019/09/25 | 5,860 | 5,860 | 5,730 | 5,830 | -50 | -0.9% | 891,200 |
| 2019/09/24 | 5,810 | 5,900 | 5,790 | 5,880 | +60 | +1% | 710,200 |
| 2019/09/20 | 5,870 | 5,870 | 5,760 | 5,820 | -10 | -0.2% | 927,000 |
| 2019/09/19 | 5,880 | 5,940 | 5,810 | 5,830 | ±0 | ±0% | 814,700 |
| 2019/09/18 | 5,890 | 5,890 | 5,810 | 5,830 | -40 | -0.7% | 744,600 |
| 2019/09/17 | 5,860 | 5,900 | 5,820 | 5,870 | -60 | -1% | 894,000 |
| 2019/09/13 | 5,990 | 5,990 | 5,870 | 5,930 | +40 | +0.7% | 1,682,100 |
| 2019/09/12 | 5,860 | 5,930 | 5,840 | 5,890 | +60 | +1% | 1,110,300 |
| 2019/09/11 | 5,780 | 5,840 | 5,770 | 5,830 | +20 | +0.3% | 831,600 |
| 2019/09/10 | 5,740 | 5,820 | 5,690 | 5,810 | +110 | +1.9% | 1,079,300 |
| 2019/09/09 | 5,620 | 5,730 | 5,600 | 5,700 | +40 | +0.7% | 789,700 |
| 2019/09/06 | 5,560 | 5,690 | 5,550 | 5,660 | +160 | +2.9% | 1,266,800 |
| 2019/09/05 | 5,320 | 5,550 | 5,320 | 5,500 | +270 | +5.2% | 1,446,300 |
| 2019/09/04 | 5,170 | 5,250 | 5,140 | 5,230 | ±0 | ±0% | 508,500 |
| 2019/09/03 | 5,250 | 5,300 | 5,210 | 5,230 | -40 | -0.8% | 579,900 |
| 2019/09/02 | 5,220 | 5,270 | 5,160 | 5,270 | +10 | +0.2% | 814,600 |
| 2019/08/30 | 5,230 | 5,300 | 5,210 | 5,260 | +180 | +3.5% | 1,110,300 |
| 2019/08/29 | 5,070 | 5,100 | 5,050 | 5,080 | +30 | +0.6% | 563,700 |
| 2019/08/28 | 5,020 | 5,070 | 5,000 | 5,050 | +50 | +1% | 670,200 |
| 2019/08/27 | 5,000 | 5,060 | 4,980 | 5,000 | +35 | +0.7% | 768,400 |
| 2019/08/26 | 4,970 | 5,010 | 4,920 | 4,965 | -195 | -3.8% | 1,381,200 |
| 2019/08/23 | 5,090 | 5,200 | 5,080 | 5,160 | +30 | +0.6% | 581,800 |
| 2019/08/22 | 5,150 | 5,170 | 5,110 | 5,130 | ±0 | ±0% | 604,400 |
| 2019/08/21 | 5,070 | 5,140 | 5,050 | 5,130 | -20 | -0.4% | 536,700 |
| 2019/08/20 | 5,150 | 5,170 | 5,110 | 5,150 | +20 | +0.4% | 564,400 |
| 2019/08/19 | 5,200 | 5,220 | 5,120 | 5,130 | +30 | +0.6% | 642,300 |
| 2019/08/16 | 5,050 | 5,130 | 5,020 | 5,100 | +60 | +1.2% | 914,300 |
| 2019/08/15 | 4,965 | 5,050 | 4,950 | 5,040 | -70 | -1.4% | 1,110,300 |
| 2019/08/14 | 5,180 | 5,210 | 5,090 | 5,110 | +60 | +1.2% | 981,200 |
| 2019/08/13 | 5,070 | 5,070 | 4,985 | 5,050 | -10 | -0.2% | 958,800 |
| 2019/08/09 | 5,140 | 5,150 | 5,040 | 5,060 | +20 | +0.4% | 1,054,500 |
| 2019/08/08 | 4,965 | 5,060 | 4,960 | 5,040 | +60 | +1.2% | 799,800 |
| 2019/08/07 | 4,925 | 4,990 | 4,885 | 4,980 | +25 | +0.5% | 944,100 |
| 2019/08/06 | 4,795 | 4,955 | 4,770 | 4,955 | -5 | -0.1% | 1,417,400 |
| 2019/08/05 | 5,080 | 5,090 | 4,920 | 4,960 | -190 | -3.7% | 1,376,100 |
| 2019/08/02 | 5,120 | 5,160 | 5,080 | 5,150 | -170 | -3.2% | 1,366,400 |
| 2019/08/01 | 5,180 | 5,320 | 5,160 | 5,320 | +80 | +1.5% | 1,146,400 |
| 2019/07/31 | 5,260 | 5,280 | 5,220 | 5,240 | -90 | -1.7% | 1,196,700 |
| 2019/07/30 | 5,320 | 5,430 | 5,320 | 5,330 | +60 | +1.1% | 1,239,400 |
1401～
1450
件表示中 / 3735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 | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93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 |
| リコー | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80倍 | 0.75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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81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 |
| アズビル | 134,900円 | -1.1% | +0.1% | 1.93% | 22.34倍 | 2.92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 |
| エプソン | 189,600円 | -3.2% | -24.7% | 3.90% | 14.82倍 | 0.75倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
