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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 5,090 | 5,110 | 4,985 | 5,020 | -70 | -1.4% | 729,500 |
| 2018/08/01 | 5,080 | 5,130 | 5,040 | 5,090 | +50 | +1% | 776,500 |
| 2018/07/31 | 5,060 | 5,090 | 5,030 | 5,040 | -30 | -0.6% | 846,900 |
| 2018/07/30 | 5,110 | 5,110 | 5,050 | 5,070 | -60 | -1.2% | 649,000 |
| 2018/07/27 | 5,050 | 5,200 | 5,000 | 5,130 | +20 | +0.4% | 1,357,900 |
| 2018/07/26 | 5,150 | 5,170 | 5,070 | 5,110 | +20 | +0.4% | 764,000 |
| 2018/07/25 | 5,060 | 5,120 | 5,030 | 5,090 | -40 | -0.8% | 729,000 |
| 2018/07/24 | 5,050 | 5,160 | 5,000 | 5,130 | +130 | +2.6% | 809,800 |
| 2018/07/23 | 5,020 | 5,050 | 4,960 | 5,000 | -60 | -1.2% | 666,500 |
| 2018/07/20 | 5,150 | 5,160 | 5,000 | 5,060 | -90 | -1.7% | 813,600 |
| 2018/07/19 | 5,120 | 5,210 | 5,110 | 5,150 | +60 | +1.2% | 891,600 |
| 2018/07/18 | 5,100 | 5,150 | 5,070 | 5,090 | +70 | +1.4% | 615,800 |
| 2018/07/17 | 5,080 | 5,100 | 4,940 | 5,020 | -70 | -1.4% | 1,029,400 |
| 2018/07/13 | 5,110 | 5,170 | 5,040 | 5,090 | +20 | +0.4% | 730,200 |
| 2018/07/12 | 5,020 | 5,090 | 5,000 | 5,070 | ±0 | ±0% | 573,100 |
| 2018/07/11 | 5,080 | 5,090 | 4,950 | 5,070 | -80 | -1.6% | 762,300 |
| 2018/07/10 | 5,050 | 5,190 | 5,030 | 5,150 | +155 | +3.1% | 896,700 |
| 2018/07/09 | 4,980 | 5,040 | 4,965 | 4,995 | +65 | +1.3% | 454,100 |
| 2018/07/06 | 4,875 | 4,960 | 4,845 | 4,930 | +25 | +0.5% | 776,600 |
| 2018/07/05 | 4,935 | 5,020 | 4,880 | 4,905 | -70 | -1.4% | 1,008,600 |
| 2018/07/04 | 5,100 | 5,100 | 4,930 | 4,975 | -165 | -3.2% | 958,000 |
| 2018/07/03 | 5,130 | 5,190 | 5,090 | 5,140 | +50 | +1% | 742,800 |
| 2018/07/02 | 5,190 | 5,240 | 5,070 | 5,090 | -80 | -1.5% | 692,500 |
| 2018/06/29 | 5,150 | 5,180 | 5,110 | 5,170 | -80 | -1.5% | 900,300 |
| 2018/06/28 | 5,200 | 5,280 | 5,150 | 5,250 | +60 | +1.2% | 826,800 |
| 2018/06/27 | 5,210 | 5,330 | 5,170 | 5,190 | -60 | -1.1% | 1,035,100 |
| 2018/06/26 | 5,200 | 5,280 | 5,160 | 5,250 | +10 | +0.2% | 895,100 |
| 2018/06/25 | 5,360 | 5,370 | 5,220 | 5,240 | -90 | -1.7% | 634,400 |
| 2018/06/22 | 5,280 | 5,360 | 5,260 | 5,330 | -40 | -0.7% | 568,800 |
| 2018/06/21 | 5,360 | 5,440 | 5,330 | 5,370 | -20 | -0.4% | 597,000 |
| 2018/06/20 | 5,350 | 5,400 | 5,240 | 5,390 | +10 | +0.2% | 829,300 |
| 2018/06/19 | 5,430 | 5,500 | 5,370 | 5,380 | -40 | -0.7% | 864,700 |
| 2018/06/18 | 5,550 | 5,570 | 5,370 | 5,420 | -110 | -2% | 836,200 |
| 2018/06/15 | 5,710 | 5,720 | 5,490 | 5,530 | -150 | -2.6% | 1,850,500 |
| 2018/06/14 | 5,750 | 5,770 | 5,670 | 5,680 | -100 | -1.7% | 671,100 |
| 2018/06/13 | 5,830 | 5,870 | 5,750 | 5,780 | -30 | -0.5% | 482,900 |
| 2018/06/12 | 5,860 | 5,870 | 5,760 | 5,810 | +10 | +0.2% | 588,900 |
| 2018/06/11 | 5,740 | 5,840 | 5,740 | 5,800 | +20 | +0.3% | 461,600 |
| 2018/06/08 | 5,750 | 5,850 | 5,740 | 5,780 | -10 | -0.2% | 803,200 |
| 2018/06/07 | 5,810 | 5,830 | 5,780 | 5,790 | +30 | +0.5% | 440,100 |
| 2018/06/06 | 5,780 | 5,800 | 5,750 | 5,760 | -30 | -0.5% | 472,700 |
| 2018/06/05 | 5,830 | 5,860 | 5,780 | 5,790 | -20 | -0.3% | 393,000 |
| 2018/06/04 | 5,820 | 5,860 | 5,790 | 5,810 | +90 | +1.6% | 476,300 |
| 2018/06/01 | 5,710 | 5,760 | 5,690 | 5,720 | -10 | -0.2% | 602,900 |
| 2018/05/31 | 5,690 | 5,760 | 5,640 | 5,730 | +30 | +0.5% | 910,100 |
| 2018/05/30 | 5,770 | 5,770 | 5,660 | 5,700 | -170 | -2.9% | 899,800 |
| 2018/05/29 | 5,860 | 5,900 | 5,820 | 5,870 | -60 | -1% | 548,600 |
| 2018/05/28 | 5,930 | 5,970 | 5,900 | 5,930 | -10 | -0.2% | 563,700 |
| 2018/05/25 | 5,950 | 5,990 | 5,920 | 5,940 | -40 | -0.7% | 582,600 |
| 2018/05/24 | 6,090 | 6,110 | 5,960 | 5,980 | -170 | -2.8% | 884,100 |
1651～
1700
件表示中 / 3697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 | 421,100円 | +2.3% | +69.0% | 2.47% | 28.59倍 | 1.07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 | 341,000円 | -0.4% | -6.3% | 1.88% | 16.64倍 | 1.87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 | 339,800円 | +2.3% | -19.7% | 2.00% | 18.95倍 | 2.04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 | 590,200円 | - | - | - | - | 2.81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 | 203,800円 | -3.2% | -24.7% | 3.63% | 15.92倍 | 0.81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
