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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/03/08 | 6,150 | 6,220 | 6,130 | 6,170 | +120 | +2% | 813,500 |
| 2018/03/07 | 6,110 | 6,170 | 6,050 | 6,050 | -130 | -2.1% | 715,200 |
| 2018/03/06 | 6,180 | 6,280 | 6,160 | 6,180 | +100 | +1.6% | 691,300 |
| 2018/03/05 | 6,090 | 6,120 | 6,040 | 6,080 | -50 | -0.8% | 848,800 |
| 2018/03/02 | 6,050 | 6,170 | 6,040 | 6,130 | -90 | -1.4% | 706,600 |
| 2018/03/01 | 6,300 | 6,300 | 6,170 | 6,220 | -140 | -2.2% | 914,000 |
| 2018/02/28 | 6,440 | 6,470 | 6,350 | 6,360 | -90 | -1.4% | 848,000 |
| 2018/02/27 | 6,380 | 6,480 | 6,340 | 6,450 | +160 | +2.5% | 712,300 |
| 2018/02/26 | 6,450 | 6,460 | 6,260 | 6,290 | -60 | -0.9% | 767,800 |
| 2018/02/23 | 6,300 | 6,360 | 6,260 | 6,350 | +40 | +0.6% | 833,100 |
| 2018/02/22 | 6,250 | 6,350 | 6,250 | 6,310 | +40 | +0.6% | 1,277,400 |
| 2018/02/21 | 6,210 | 6,310 | 6,190 | 6,270 | +140 | +2.3% | 1,328,000 |
| 2018/02/20 | 6,240 | 6,250 | 6,070 | 6,130 | -160 | -2.5% | 939,600 |
| 2018/02/19 | 6,200 | 6,290 | 6,140 | 6,290 | +160 | +2.6% | 776,500 |
| 2018/02/16 | 6,160 | 6,250 | 6,100 | 6,130 | +70 | +1.2% | 1,010,900 |
| 2018/02/15 | 5,970 | 6,130 | 5,960 | 6,060 | +180 | +3.1% | 1,062,200 |
| 2018/02/14 | 6,050 | 6,100 | 5,840 | 5,880 | -200 | -3.3% | 1,928,600 |
| 2018/02/13 | 6,300 | 6,310 | 6,060 | 6,080 | -100 | -1.6% | 1,621,700 |
| 2018/02/09 | 6,070 | 6,180 | 6,060 | 6,180 | -190 | -3% | 1,596,000 |
| 2018/02/08 | 6,490 | 6,520 | 6,290 | 6,370 | -60 | -0.9% | 1,819,400 |
| 2018/02/07 | 6,600 | 6,620 | 6,410 | 6,430 | +220 | +3.5% | 2,866,600 |
| 2018/02/06 | 6,110 | 6,270 | 5,980 | 6,210 | -400 | -6.1% | 2,329,300 |
| 2018/02/05 | 6,620 | 6,720 | 6,570 | 6,610 | -210 | -3.1% | 1,300,300 |
| 2018/02/02 | 6,800 | 6,920 | 6,750 | 6,820 | -20 | -0.3% | 1,311,900 |
| 2018/02/01 | 6,870 | 6,890 | 6,800 | 6,840 | +30 | +0.4% | 1,533,700 |
| 2018/01/31 | 6,630 | 6,930 | 6,610 | 6,810 | -420 | -5.8% | 3,040,600 |
1801～
1850
件表示中 / 3771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 | 381,000円 | +2.3% | +69.0% | 2.73% | 25.87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 | 298,600円 | -4.2% | -42.0% | 2.28% | 23.47倍 | 1.79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 | 148,600円 | -1.1% | +0.1% | 1.75% | 24.30倍 | 3.17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 | 132,000円 | +1.3% | +17.0% | 3.03% | 13.41倍 | 0.73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 | 188,400円 | -1.7% | -24.7% | 3.93% | 14.72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
