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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,920 | 4,935 | 4,880 | 4,915 | -30 | -0.6% | 936,600 |
| 2019/02/26 | 4,940 | 4,980 | 4,885 | 4,945 | +5 | +0.1% | 768,800 |
| 2019/02/25 | 4,870 | 4,960 | 4,865 | 4,940 | ±0 | ±0% | 843,000 |
| 2019/02/22 | 4,940 | 4,955 | 4,900 | 4,940 | ±0 | ±0% | 769,400 |
| 2019/02/21 | 4,935 | 4,970 | 4,875 | 4,940 | -10 | -0.2% | 759,300 |
| 2019/02/20 | 4,995 | 5,030 | 4,925 | 4,950 | +40 | +0.8% | 1,007,900 |
| 2019/02/19 | 4,885 | 4,920 | 4,830 | 4,910 | -25 | -0.5% | 531,600 |
| 2019/02/18 | 4,880 | 4,940 | 4,850 | 4,935 | +185 | +3.9% | 642,700 |
| 2019/02/15 | 4,765 | 4,795 | 4,705 | 4,750 | -75 | -1.6% | 660,800 |
| 2019/02/14 | 4,845 | 4,865 | 4,800 | 4,825 | -45 | -0.9% | 607,700 |
| 2019/02/13 | 4,820 | 4,925 | 4,790 | 4,870 | +110 | +2.3% | 1,002,800 |
| 2019/02/12 | 4,645 | 4,785 | 4,625 | 4,760 | +165 | +3.6% | 1,017,900 |
| 2019/02/08 | 4,715 | 4,720 | 4,540 | 4,595 | -240 | -5% | 1,365,600 |
| 2019/02/07 | 4,745 | 4,840 | 4,730 | 4,835 | +45 | +0.9% | 788,700 |
| 2019/02/06 | 4,755 | 4,845 | 4,730 | 4,790 | +60 | +1.3% | 931,100 |
| 2019/02/05 | 4,720 | 4,780 | 4,700 | 4,730 | +55 | +1.2% | 939,600 |
| 2019/02/04 | 4,615 | 4,680 | 4,600 | 4,675 | +50 | +1.1% | 690,500 |
| 2019/02/01 | 4,455 | 4,665 | 4,445 | 4,625 | +175 | +3.9% | 1,923,700 |
| 2019/01/31 | 4,475 | 4,585 | 4,385 | 4,450 | +185 | +4.3% | 2,161,100 |
| 2019/01/30 | 4,335 | 4,360 | 4,250 | 4,265 | -15 | -0.4% | 1,231,000 |
| 2019/01/29 | 4,335 | 4,335 | 4,205 | 4,280 | -145 | -3.3% | 1,107,400 |
| 2019/01/28 | 4,395 | 4,485 | 4,395 | 4,425 | -40 | -0.9% | 825,100 |
| 2019/01/25 | 4,330 | 4,475 | 4,325 | 4,465 | +175 | +4.1% | 1,308,700 |
| 2019/01/24 | 4,260 | 4,295 | 4,240 | 4,290 | +15 | +0.4% | 633,600 |
| 2019/01/23 | 4,205 | 4,305 | 4,190 | 4,275 | ±0 | ±0% | 1,123,800 |
| 2019/01/22 | 4,330 | 4,350 | 4,255 | 4,275 | -35 | -0.8% | 897,700 |
| 2019/01/21 | 4,320 | 4,355 | 4,240 | 4,310 | +25 | +0.6% | 1,231,200 |
| 2019/01/18 | 4,185 | 4,325 | 4,155 | 4,285 | +85 | +2% | 1,502,600 |
| 2019/01/17 | 4,255 | 4,300 | 4,180 | 4,200 | +10 | +0.2% | 1,155,400 |
| 2019/01/16 | 4,150 | 4,225 | 4,105 | 4,190 | +30 | +0.7% | 1,018,700 |
| 2019/01/15 | 4,000 | 4,175 | 3,995 | 4,160 | +190 | +4.8% | 1,345,800 |
| 2019/01/11 | 3,955 | 4,005 | 3,935 | 3,970 | +60 | +1.5% | 994,100 |
| 2019/01/10 | 3,985 | 3,990 | 3,895 | 3,910 | -100 | -2.5% | 1,274,800 |
| 2019/01/09 | 4,025 | 4,080 | 3,985 | 4,010 | -35 | -0.9% | 1,439,300 |
| 2019/01/08 | 3,995 | 4,100 | 3,955 | 4,045 | +45 | +1.1% | 957,100 |
| 2019/01/07 | 3,970 | 4,060 | 3,935 | 4,000 | +160 | +4.2% | 1,370,000 |
| 2019/01/04 | 3,860 | 3,880 | 3,740 | 3,840 | -160 | -4% | 2,038,500 |
| 2018/12/28 | 4,000 | 4,085 | 3,965 | 4,000 | -65 | -1.6% | 1,048,200 |
| 2018/12/27 | 4,020 | 4,095 | 4,000 | 4,065 | +225 | +5.9% | 1,244,400 |
| 2018/12/26 | 3,825 | 3,900 | 3,780 | 3,840 | +85 | +2.3% | 949,000 |
| 2018/12/25 | 3,860 | 3,915 | 3,740 | 3,755 | -260 | -6.5% | 1,353,300 |
| 2018/12/21 | 3,965 | 4,115 | 3,950 | 4,015 | -125 | -3% | 1,892,700 |
| 2018/12/20 | 4,220 | 4,275 | 4,105 | 4,140 | -150 | -3.5% | 1,174,800 |
| 2018/12/19 | 4,320 | 4,330 | 4,255 | 4,290 | ±0 | ±0% | 875,600 |
| 2018/12/18 | 4,235 | 4,350 | 4,205 | 4,290 | -115 | -2.6% | 1,501,100 |
| 2018/12/17 | 4,470 | 4,510 | 4,395 | 4,405 | -65 | -1.5% | 958,400 |
| 2018/12/14 | 4,520 | 4,530 | 4,440 | 4,470 | -110 | -2.4% | 1,242,900 |
| 2018/12/13 | 4,445 | 4,620 | 4,445 | 4,580 | +190 | +4.3% | 1,713,800 |
| 2018/12/12 | 4,345 | 4,415 | 4,265 | 4,390 | +50 | +1.2% | 1,217,900 |
| 2018/12/11 | 4,465 | 4,470 | 4,300 | 4,340 | -115 | -2.6% | 929,000 |
1551～
1600
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
