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 |
|---|---|---|---|---|---|---|---|
| 2019/06/03 | 5,030 | 5,100 | 5,020 | 5,070 | -90 | -1.7% | 1,298,800 |
| 2019/05/31 | 5,230 | 5,300 | 5,160 | 5,160 | -110 | -2.1% | 1,677,300 |
| 2019/05/30 | 5,110 | 5,280 | 5,100 | 5,270 | +110 | +2.1% | 1,210,800 |
| 2019/05/29 | 5,130 | 5,190 | 5,070 | 5,160 | -110 | -2.1% | 1,357,400 |
| 2019/05/28 | 5,150 | 5,300 | 5,140 | 5,270 | +110 | +2.1% | 1,471,200 |
| 2019/05/27 | 5,150 | 5,170 | 5,100 | 5,160 | +70 | +1.4% | 913,800 |
| 2019/05/24 | 5,010 | 5,130 | 4,960 | 5,090 | -10 | -0.2% | 1,184,000 |
| 2019/05/23 | 5,220 | 5,240 | 5,080 | 5,100 | -110 | -2.1% | 1,287,600 |
| 2019/05/22 | 5,300 | 5,340 | 5,200 | 5,210 | -10 | -0.2% | 994,400 |
| 2019/05/21 | 5,190 | 5,270 | 5,140 | 5,220 | -40 | -0.8% | 1,278,400 |
| 2019/05/20 | 5,390 | 5,440 | 5,250 | 5,260 | -110 | -2% | 1,318,900 |
| 2019/05/17 | 5,490 | 5,490 | 5,360 | 5,370 | -20 | -0.4% | 970,600 |
| 2019/05/16 | 5,540 | 5,550 | 5,350 | 5,390 | -140 | -2.5% | 1,143,700 |
| 2019/05/15 | 5,530 | 5,560 | 5,440 | 5,530 | +60 | +1.1% | 981,200 |
| 2019/05/14 | 5,380 | 5,510 | 5,340 | 5,470 | -40 | -0.7% | 1,256,600 |
| 2019/05/13 | 5,510 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 1,032,300 |
| 2019/05/10 | 5,510 | 5,670 | 5,450 | 5,550 | +40 | +0.7% | 1,803,300 |
| 2019/05/09 | 5,550 | 5,580 | 5,480 | 5,510 | -70 | -1.3% | 1,371,700 |
| 2019/05/08 | 5,570 | 5,640 | 5,530 | 5,580 | -170 | -3% | 1,890,000 |
| 2019/05/07 | 5,800 | 5,810 | 5,690 | 5,750 | -200 | -3.4% | 1,987,500 |
| 2019/04/26 | 6,030 | 6,040 | 5,810 | 5,950 | -180 | -2.9% | 1,836,600 |
| 2019/04/25 | 5,970 | 6,150 | 5,940 | 6,130 | +60 | +1% | 1,714,500 |
| 2019/04/24 | 6,110 | 6,140 | 6,030 | 6,070 | ±0 | ±0% | 1,481,900 |
| 2019/04/23 | 6,080 | 6,120 | 5,890 | 6,070 | -10 | -0.2% | 1,173,900 |
| 2019/04/22 | 6,060 | 6,100 | 6,010 | 6,080 | +20 | +0.3% | 964,000 |
| 2019/04/19 | 5,970 | 6,080 | 5,970 | 6,060 | +120 | +2% | 978,600 |
| 2019/04/18 | 5,960 | 6,010 | 5,920 | 5,940 | -90 | -1.5% | 1,251,000 |
| 2019/04/17 | 6,020 | 6,120 | 5,960 | 6,030 | +250 | +4.3% | 3,458,100 |
| 2019/04/16 | 5,770 | 5,820 | 5,730 | 5,780 | -20 | -0.3% | 823,200 |
| 2019/04/15 | 5,760 | 5,830 | 5,750 | 5,800 | +140 | +2.5% | 1,045,100 |
| 2019/04/12 | 5,670 | 5,710 | 5,570 | 5,660 | -60 | -1% | 1,425,100 |
| 2019/04/11 | 5,710 | 5,740 | 5,670 | 5,720 | ±0 | ±0% | 1,047,200 |
| 2019/04/10 | 5,670 | 5,750 | 5,640 | 5,720 | -80 | -1.4% | 962,400 |
| 2019/04/09 | 5,700 | 5,800 | 5,690 | 5,800 | +120 | +2.1% | 1,168,300 |
| 2019/04/08 | 5,670 | 5,750 | 5,600 | 5,680 | +40 | +0.7% | 1,204,300 |
| 2019/04/05 | 5,570 | 5,670 | 5,560 | 5,640 | +30 | +0.5% | 1,339,500 |
| 2019/04/04 | 5,600 | 5,710 | 5,560 | 5,610 | +100 | +1.8% | 1,940,100 |
| 2019/04/03 | 5,420 | 5,530 | 5,410 | 5,510 | +130 | +2.4% | 1,528,000 |
| 2019/04/02 | 5,370 | 5,420 | 5,330 | 5,380 | +60 | +1.1% | 1,056,500 |
| 2019/04/01 | 5,260 | 5,380 | 5,240 | 5,320 | +140 | +2.7% | 1,192,100 |
| 2019/03/29 | 5,190 | 5,200 | 5,140 | 5,180 | +60 | +1.2% | 966,900 |
| 2019/03/28 | 5,160 | 5,160 | 5,040 | 5,120 | -80 | -1.5% | 1,276,800 |
| 2019/03/27 | 5,180 | 5,250 | 5,140 | 5,200 | -20 | -0.4% | 1,225,300 |
| 2019/03/26 | 5,100 | 5,230 | 5,080 | 5,220 | +130 | +2.6% | 2,087,200 |
| 2019/03/25 | 5,100 | 5,100 | 5,020 | 5,090 | -130 | -2.5% | 1,477,800 |
| 2019/03/22 | 5,200 | 5,310 | 5,180 | 5,220 | +70 | +1.4% | 1,602,500 |
| 2019/03/20 | 5,150 | 5,180 | 5,120 | 5,150 | -40 | -0.8% | 1,349,200 |
| 2019/03/19 | 5,150 | 5,290 | 5,140 | 5,190 | ±0 | ±0% | 1,869,100 |
| 2019/03/18 | 5,170 | 5,220 | 5,090 | 5,190 | +50 | +1% | 3,778,500 |
| 2019/03/15 | 5,310 | 5,340 | 5,140 | 5,140 | -150 | -2.8% | 24,743,400 |
1451～
1500
件表示中 / 3696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 | 426,100円 | +2.3% | +69.0% | 2.44% | 28.93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 |
| 横河電 | 345,300円 | -0.4% | -6.3% | 1.85% | 17.02倍 | 1.91倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 352,900円 | +2.3% | -19.7% | 1.93% | 19.68倍 | 2.12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 |
| 新電工 | 590,800円 | - | - | - | - | 2.82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 |
| エプソン | 207,500円 | -3.2% | -24.7% | 3.57% | 16.21倍 | 0.82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
