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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,930 | 4,935 | 4,830 | 4,840 | -70 | -1.4% | 998,000 |
| 2018/09/26 | 4,945 | 4,970 | 4,855 | 4,910 | -85 | -1.7% | 1,342,000 |
| 2018/09/25 | 4,945 | 5,000 | 4,915 | 4,995 | +15 | +0.3% | 1,306,900 |
| 2018/09/21 | 4,995 | 5,020 | 4,960 | 4,980 | -70 | -1.4% | 1,947,600 |
| 2018/09/20 | 5,100 | 5,150 | 5,020 | 5,050 | +55 | +1.1% | 1,056,100 |
| 2018/09/19 | 4,930 | 5,040 | 4,915 | 4,995 | +215 | +4.5% | 1,313,500 |
| 2018/09/18 | 4,715 | 4,820 | 4,655 | 4,780 | +5 | +0.1% | 916,500 |
| 2018/09/14 | 4,625 | 4,850 | 4,610 | 4,775 | +270 | +6% | 1,792,800 |
| 2018/09/13 | 4,500 | 4,615 | 4,480 | 4,505 | ±0 | ±0% | 971,300 |
| 2018/09/12 | 4,700 | 4,710 | 4,480 | 4,505 | -180 | -3.8% | 1,113,700 |
| 2018/09/11 | 4,650 | 4,710 | 4,645 | 4,685 | +15 | +0.3% | 505,400 |
| 2018/09/10 | 4,665 | 4,720 | 4,665 | 4,670 | +20 | +0.4% | 625,400 |
| 2018/09/07 | 4,690 | 4,720 | 4,620 | 4,650 | -75 | -1.6% | 849,800 |
| 2018/09/06 | 4,750 | 4,765 | 4,700 | 4,725 | -60 | -1.3% | 597,400 |
| 2018/09/05 | 4,830 | 4,840 | 4,765 | 4,785 | -75 | -1.5% | 572,400 |
| 2018/09/04 | 4,890 | 4,910 | 4,845 | 4,860 | -5 | -0.1% | 476,700 |
| 2018/09/03 | 4,980 | 4,990 | 4,860 | 4,865 | -110 | -2.2% | 684,700 |
| 2018/08/31 | 4,940 | 5,010 | 4,915 | 4,975 | +25 | +0.5% | 658,400 |
| 2018/08/30 | 4,980 | 5,010 | 4,950 | 4,950 | -20 | -0.4% | 645,500 |
| 2018/08/29 | 4,980 | 4,995 | 4,945 | 4,970 | +30 | +0.6% | 626,300 |
| 2018/08/28 | 4,940 | 5,050 | 4,930 | 4,940 | +65 | +1.3% | 1,178,000 |
| 2018/08/27 | 4,725 | 4,910 | 4,720 | 4,875 | +10 | +0.2% | 1,150,300 |
| 2018/08/24 | 4,880 | 4,880 | 4,820 | 4,865 | +15 | +0.3% | 596,900 |
| 2018/08/23 | 4,880 | 4,905 | 4,845 | 4,850 | -60 | -1.2% | 561,800 |
| 2018/08/22 | 4,895 | 4,930 | 4,890 | 4,910 | +35 | +0.7% | 725,900 |
| 2018/08/21 | 4,860 | 4,915 | 4,835 | 4,875 | +15 | +0.3% | 475,800 |
| 2018/08/20 | 4,855 | 4,885 | 4,845 | 4,860 | -20 | -0.4% | 558,400 |
| 2018/08/17 | 4,865 | 4,930 | 4,850 | 4,880 | +65 | +1.3% | 747,000 |
| 2018/08/16 | 4,825 | 4,880 | 4,705 | 4,815 | -80 | -1.6% | 776,700 |
| 2018/08/15 | 4,925 | 4,940 | 4,850 | 4,895 | -10 | -0.2% | 510,100 |
| 2018/08/14 | 4,850 | 4,905 | 4,825 | 4,905 | +30 | +0.6% | 575,600 |
| 2018/08/13 | 5,000 | 5,000 | 4,850 | 4,875 | -165 | -3.3% | 859,700 |
| 2018/08/10 | 5,130 | 5,140 | 5,020 | 5,040 | -90 | -1.8% | 692,000 |
| 2018/08/09 | 5,150 | 5,180 | 5,090 | 5,130 | -10 | -0.2% | 621,200 |
| 2018/08/08 | 5,040 | 5,160 | 5,030 | 5,140 | +120 | +2.4% | 733,500 |
| 2018/08/07 | 4,920 | 5,030 | 4,915 | 5,020 | +95 | +1.9% | 532,000 |
| 2018/08/06 | 4,985 | 5,000 | 4,920 | 4,925 | -85 | -1.7% | 612,500 |
| 2018/08/03 | 5,010 | 5,060 | 4,980 | 5,010 | -10 | -0.2% | 754,200 |
| 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 |
1651～
1700
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
