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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
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
