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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 4,740 | 4,815 | 4,690 | 4,705 | -25 | -0.5% | 958,500 |
| 2018/11/15 | 4,765 | 4,785 | 4,680 | 4,730 | -50 | -1% | 668,900 |
| 2018/11/14 | 4,745 | 4,815 | 4,715 | 4,780 | +70 | +1.5% | 835,200 |
| 2018/11/13 | 4,690 | 4,730 | 4,565 | 4,710 | -135 | -2.8% | 1,057,000 |
| 2018/11/12 | 4,710 | 4,850 | 4,690 | 4,845 | +100 | +2.1% | 833,200 |
| 2018/11/09 | 4,830 | 4,830 | 4,730 | 4,745 | -85 | -1.8% | 913,600 |
| 2018/11/08 | 4,890 | 4,935 | 4,800 | 4,830 | +90 | +1.9% | 1,240,600 |
| 2018/11/07 | 4,720 | 4,860 | 4,695 | 4,740 | +25 | +0.5% | 1,059,100 |
| 2018/11/06 | 4,745 | 4,790 | 4,695 | 4,715 | -20 | -0.4% | 655,200 |
| 2018/11/05 | 4,710 | 4,825 | 4,690 | 4,735 | -45 | -0.9% | 1,144,300 |
| 2018/11/02 | 4,570 | 4,825 | 4,535 | 4,780 | +185 | +4% | 1,521,400 |
| 2018/11/01 | 4,545 | 4,645 | 4,535 | 4,595 | +15 | +0.3% | 942,600 |
| 2018/10/31 | 4,540 | 4,605 | 4,365 | 4,580 | +110 | +2.5% | 1,722,000 |
| 2018/10/30 | 4,240 | 4,520 | 4,230 | 4,470 | +185 | +4.3% | 1,413,100 |
| 2018/10/29 | 4,305 | 4,375 | 4,275 | 4,285 | +35 | +0.8% | 821,400 |
| 2018/10/26 | 4,340 | 4,380 | 4,185 | 4,250 | -40 | -0.9% | 1,080,700 |
| 2018/10/25 | 4,310 | 4,345 | 4,260 | 4,290 | -150 | -3.4% | 1,407,000 |
| 2018/10/24 | 4,530 | 4,535 | 4,420 | 4,440 | -20 | -0.4% | 834,100 |
| 2018/10/23 | 4,515 | 4,550 | 4,450 | 4,460 | -125 | -2.7% | 871,700 |
| 2018/10/22 | 4,530 | 4,625 | 4,490 | 4,585 | +10 | +0.2% | 859,700 |
| 2018/10/19 | 4,500 | 4,580 | 4,470 | 4,575 | -10 | -0.2% | 884,800 |
| 2018/10/18 | 4,730 | 4,735 | 4,560 | 4,585 | -160 | -3.4% | 1,007,600 |
| 2018/10/17 | 4,730 | 4,815 | 4,720 | 4,745 | +130 | +2.8% | 1,184,100 |
| 2018/10/16 | 4,510 | 4,620 | 4,510 | 4,615 | +95 | +2.1% | 1,090,100 |
| 2018/10/15 | 4,520 | 4,620 | 4,480 | 4,520 | +5 | +0.1% | 1,334,100 |
| 2018/10/12 | 4,435 | 4,575 | 4,415 | 4,515 | +75 | +1.7% | 1,301,600 |
| 2018/10/11 | 4,420 | 4,535 | 4,410 | 4,440 | -190 | -4.1% | 1,482,900 |
| 2018/10/10 | 4,660 | 4,690 | 4,610 | 4,630 | -55 | -1.2% | 984,200 |
| 2018/10/09 | 4,800 | 4,815 | 4,645 | 4,685 | -210 | -4.3% | 1,418,300 |
| 2018/10/05 | 4,890 | 4,930 | 4,865 | 4,895 | -10 | -0.2% | 804,400 |
| 2018/10/04 | 4,990 | 5,030 | 4,885 | 4,905 | -15 | -0.3% | 666,400 |
| 2018/10/03 | 4,990 | 5,010 | 4,905 | 4,920 | -110 | -2.2% | 930,100 |
| 2018/10/02 | 5,010 | 5,130 | 5,000 | 5,030 | +95 | +1.9% | 1,135,900 |
| 2018/10/01 | 4,800 | 4,955 | 4,800 | 4,935 | +135 | +2.8% | 881,500 |
| 2018/09/28 | 4,905 | 4,940 | 4,790 | 4,800 | -40 | -0.8% | 1,200,600 |
| 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 |
1651～
1700
件表示中 / 3770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 | 381,900円 | +2.3% | +69.0% | 2.72% | 25.93倍 | 0.97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 |
| 安川電 | 303,600円 | -4.2% | -42.0% | 2.24% | 23.86倍 | 1.83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 |
| アズビル | 148,000円 | -1.1% | +0.1% | 1.76% | 24.20倍 | 3.16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 |
| リコー | 130,100円 | +1.3% | +17.0% | 3.07% | 13.22倍 | 0.72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 |
| エプソン | 189,900円 | -1.7% | -24.7% | 3.90% | 14.84倍 | 0.76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
