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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 6,160 | 6,250 | 6,110 | 6,150 | -50 | -0.8% | 792,800 |
| 2018/05/22 | 6,210 | 6,290 | 6,190 | 6,200 | +20 | +0.3% | 923,800 |
| 2018/05/21 | 6,080 | 6,220 | 6,070 | 6,180 | +120 | +2% | 893,500 |
| 2018/05/18 | 6,020 | 6,110 | 5,990 | 6,060 | +40 | +0.7% | 1,103,200 |
| 2018/05/17 | 6,020 | 6,060 | 5,990 | 6,020 | ±0 | ±0% | 655,600 |
| 2018/05/16 | 6,020 | 6,070 | 6,010 | 6,020 | -10 | -0.2% | 759,200 |
| 2018/05/15 | 6,080 | 6,150 | 6,030 | 6,030 | -50 | -0.8% | 913,400 |
| 2018/05/14 | 6,090 | 6,110 | 6,050 | 6,080 | -10 | -0.2% | 500,200 |
| 2018/05/11 | 6,020 | 6,100 | 5,990 | 6,090 | +60 | +1% | 659,000 |
| 2018/05/10 | 6,040 | 6,070 | 6,000 | 6,030 | +10 | +0.2% | 691,500 |
| 2018/05/09 | 6,040 | 6,120 | 6,010 | 6,020 | ±0 | ±0% | 1,028,500 |
| 2018/05/08 | 5,990 | 6,030 | 5,970 | 6,020 | +80 | +1.3% | 512,200 |
| 2018/05/07 | 5,960 | 5,970 | 5,880 | 5,940 | ±0 | ±0% | 751,300 |
| 2018/05/02 | 5,950 | 5,990 | 5,920 | 5,940 | +40 | +0.7% | 609,600 |
| 2018/05/01 | 5,960 | 6,000 | 5,880 | 5,900 | -40 | -0.7% | 568,700 |
| 2018/04/27 | 6,060 | 6,060 | 5,820 | 5,940 | -40 | -0.7% | 1,340,600 |
| 2018/04/26 | 5,910 | 6,020 | 5,890 | 5,980 | +110 | +1.9% | 916,600 |
| 2018/04/25 | 5,930 | 5,970 | 5,830 | 5,870 | -150 | -2.5% | 1,027,100 |
| 2018/04/24 | 5,960 | 6,040 | 5,930 | 6,020 | +50 | +0.8% | 1,212,400 |
| 2018/04/23 | 6,020 | 6,020 | 5,940 | 5,970 | -110 | -1.8% | 956,100 |
| 2018/04/20 | 6,010 | 6,100 | 5,910 | 6,080 | -50 | -0.8% | 745,500 |
| 2018/04/19 | 6,170 | 6,230 | 6,120 | 6,130 | -20 | -0.3% | 548,800 |
| 2018/04/18 | 6,070 | 6,180 | 6,050 | 6,150 | +100 | +1.7% | 698,700 |
| 2018/04/17 | 6,010 | 6,060 | 5,990 | 6,050 | ±0 | ±0% | 533,000 |
| 2018/04/16 | 6,060 | 6,070 | 6,000 | 6,050 | -10 | -0.2% | 477,600 |
| 2018/04/13 | 6,040 | 6,100 | 6,030 | 6,060 | +50 | +0.8% | 486,300 |
| 2018/04/12 | 6,050 | 6,080 | 5,990 | 6,010 | -30 | -0.5% | 573,700 |
| 2018/04/11 | 6,050 | 6,100 | 6,020 | 6,040 | +80 | +1.3% | 522,100 |
| 2018/04/10 | 5,830 | 5,990 | 5,800 | 5,960 | +130 | +2.2% | 933,900 |
| 2018/04/09 | 5,890 | 5,900 | 5,770 | 5,830 | -140 | -2.3% | 1,030,400 |
| 2018/04/06 | 5,960 | 6,040 | 5,950 | 5,970 | -30 | -0.5% | 733,600 |
| 2018/04/05 | 6,030 | 6,050 | 5,940 | 6,000 | +20 | +0.3% | 885,600 |
| 2018/04/04 | 6,100 | 6,100 | 5,930 | 5,980 | -120 | -2% | 1,009,000 |
| 2018/04/03 | 6,090 | 6,120 | 6,010 | 6,100 | -90 | -1.5% | 932,700 |
| 2018/04/02 | 6,260 | 6,300 | 6,190 | 6,190 | -70 | -1.1% | 463,500 |
| 2018/03/30 | 6,200 | 6,290 | 6,180 | 6,260 | +150 | +2.5% | 762,300 |
| 2018/03/29 | 6,150 | 6,180 | 6,050 | 6,110 | ±0 | ±0% | 726,500 |
| 2018/03/28 | 6,110 | 6,200 | 6,030 | 6,110 | -160 | -2.6% | 1,124,200 |
| 2018/03/27 | 6,230 | 6,270 | 6,160 | 6,270 | +140 | +2.3% | 1,116,100 |
| 2018/03/26 | 5,900 | 6,140 | 5,890 | 6,130 | +150 | +2.5% | 1,127,600 |
| 2018/03/23 | 6,160 | 6,170 | 5,950 | 5,980 | -460 | -7.1% | 1,687,600 |
| 2018/03/22 | 6,190 | 6,450 | 6,190 | 6,440 | +290 | +4.7% | 1,154,900 |
| 2018/03/20 | 6,120 | 6,160 | 6,040 | 6,150 | -100 | -1.6% | 654,500 |
| 2018/03/19 | 6,370 | 6,370 | 6,190 | 6,250 | -130 | -2% | 630,200 |
| 2018/03/16 | 6,400 | 6,450 | 6,340 | 6,380 | +40 | +0.6% | 1,128,600 |
| 2018/03/15 | 6,400 | 6,400 | 6,240 | 6,340 | -90 | -1.4% | 1,003,000 |
| 2018/03/14 | 6,350 | 6,470 | 6,320 | 6,430 | +50 | +0.8% | 926,000 |
| 2018/03/13 | 6,320 | 6,390 | 6,280 | 6,380 | +20 | +0.3% | 767,600 |
| 2018/03/12 | 6,400 | 6,400 | 6,310 | 6,360 | +130 | +2.1% | 597,800 |
| 2018/03/09 | 6,230 | 6,310 | 6,200 | 6,230 | +60 | +1% | 893,000 |
1701～
1750
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
