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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 7,270 | 7,360 | 7,190 | 7,290 | +60 | +0.8% | 866,700 |
| 2018/01/26 | 7,290 | 7,350 | 7,160 | 7,230 | -20 | -0.3% | 1,516,400 |
| 2018/01/25 | 7,230 | 7,400 | 7,100 | 7,250 | -190 | -2.6% | 1,731,000 |
| 2018/01/24 | 7,590 | 7,600 | 7,410 | 7,440 | -180 | -2.4% | 784,100 |
| 2018/01/23 | 7,650 | 7,650 | 7,570 | 7,620 | +20 | +0.3% | 422,800 |
| 2018/01/22 | 7,570 | 7,600 | 7,500 | 7,600 | +100 | +1.3% | 679,100 |
| 2018/01/19 | 7,500 | 7,510 | 7,410 | 7,500 | +40 | +0.5% | 645,500 |
| 2018/01/18 | 7,660 | 7,670 | 7,450 | 7,460 | -80 | -1.1% | 988,400 |
| 2018/01/17 | 7,420 | 7,570 | 7,360 | 7,540 | +60 | +0.8% | 844,200 |
| 2018/01/16 | 7,250 | 7,490 | 7,250 | 7,480 | +230 | +3.2% | 833,200 |
| 2018/01/15 | 7,270 | 7,310 | 7,220 | 7,250 | +20 | +0.3% | 484,400 |
| 2018/01/12 | 7,220 | 7,280 | 7,160 | 7,230 | +10 | +0.1% | 596,200 |
| 2018/01/11 | 7,150 | 7,240 | 7,140 | 7,220 | +10 | +0.1% | 473,400 |
| 2018/01/10 | 7,190 | 7,260 | 7,130 | 7,210 | -40 | -0.6% | 588,800 |
| 2018/01/09 | 7,240 | 7,290 | 7,200 | 7,250 | +90 | +1.3% | 1,058,200 |
| 2018/01/05 | 7,020 | 7,180 | 7,020 | 7,160 | +160 | +2.3% | 1,055,700 |
| 2018/01/04 | 6,850 | 7,000 | 6,820 | 7,000 | +280 | +4.2% | 1,501,900 |
| 2017/12/29 | 6,720 | 6,790 | 6,690 | 6,720 | +20 | +0.3% | 1,274,200 |
| 2017/12/28 | 6,800 | 6,830 | 6,680 | 6,700 | -70 | -1% | 1,537,900 |
| 2017/12/27 | 6,790 | 6,810 | 6,730 | 6,770 | -40 | -0.6% | 950,900 |
| 2017/12/26 | 6,830 | 6,860 | 6,780 | 6,810 | -40 | -0.6% | 774,700 |
| 2017/12/25 | 6,780 | 6,920 | 6,730 | 6,850 | +80 | +1.2% | 1,240,000 |
| 2017/12/22 | 6,680 | 6,790 | 6,620 | 6,770 | +90 | +1.3% | 2,287,300 |
| 2017/12/21 | 6,690 | 6,700 | 6,620 | 6,680 | -10 | -0.1% | 1,182,000 |
| 2017/12/20 | 6,640 | 6,700 | 6,630 | 6,690 | +50 | +0.8% | 1,264,400 |
| 2017/12/19 | 6,700 | 6,760 | 6,610 | 6,640 | -70 | -1% | 2,369,000 |
| 2017/12/18 | 6,620 | 6,720 | 6,600 | 6,710 | +160 | +2.4% | 870,300 |
| 2017/12/15 | 6,620 | 6,640 | 6,520 | 6,550 | -120 | -1.8% | 1,144,600 |
| 2017/12/14 | 6,560 | 6,700 | 6,550 | 6,670 | +120 | +1.8% | 1,076,000 |
| 2017/12/13 | 6,650 | 6,660 | 6,530 | 6,550 | -100 | -1.5% | 1,440,200 |
| 2017/12/12 | 6,620 | 6,720 | 6,610 | 6,650 | +110 | +1.7% | 1,931,400 |
| 2017/12/11 | 6,570 | 6,610 | 6,490 | 6,540 | -40 | -0.6% | 2,313,500 |
| 2017/12/08 | 6,630 | 6,690 | 6,540 | 6,580 | -20 | -0.3% | 1,802,100 |
| 2017/12/07 | 6,470 | 6,640 | 6,420 | 6,600 | +170 | +2.6% | 1,166,600 |
| 2017/12/06 | 6,560 | 6,580 | 6,420 | 6,430 | -210 | -3.2% | 1,344,800 |
| 2017/12/05 | 6,680 | 6,730 | 6,620 | 6,640 | -120 | -1.8% | 956,700 |
| 2017/12/04 | 6,910 | 6,920 | 6,730 | 6,760 | -90 | -1.3% | 1,054,300 |
| 2017/12/01 | 6,770 | 6,870 | 6,720 | 6,850 | +220 | +3.3% | 1,725,800 |
| 2017/11/30 | 6,750 | 6,780 | 6,610 | 6,630 | -250 | -3.6% | 1,846,700 |
| 2017/11/29 | 6,900 | 7,020 | 6,820 | 6,880 | -100 | -1.4% | 1,451,300 |
| 2017/11/28 | 7,060 | 7,080 | 6,950 | 6,980 | -140 | -2% | 915,900 |
| 2017/11/27 | 7,230 | 7,230 | 7,080 | 7,120 | -30 | -0.4% | 613,100 |
| 2017/11/24 | 7,040 | 7,160 | 7,020 | 7,150 | +20 | +0.3% | 949,000 |
| 2017/11/22 | 6,990 | 7,130 | 6,980 | 7,130 | +210 | +3% | 1,594,000 |
| 2017/11/21 | 6,940 | 6,990 | 6,880 | 6,920 | +60 | +0.9% | 1,178,400 |
| 2017/11/20 | 6,750 | 6,870 | 6,670 | 6,860 | +120 | +1.8% | 1,483,600 |
| 2017/11/17 | 6,730 | 6,830 | 6,700 | 6,740 | +110 | +1.7% | 1,243,400 |
| 2017/11/16 | 6,520 | 6,660 | 6,480 | 6,630 | +90 | +1.4% | 992,100 |
| 2017/11/15 | 6,660 | 6,670 | 6,490 | 6,540 | -170 | -2.5% | 1,564,600 |
| 2017/11/14 | 6,690 | 6,770 | 6,660 | 6,710 | +60 | +0.9% | 1,208,700 |
1851～
1900
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 | 377,900円 | +2.3% | +69.0% | 2.75% | 25.66倍 | 0.96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 | 300,300円 | -4.2% | -42.0% | 2.26% | 23.60倍 | 1.81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 | 146,900円 | -1.1% | +0.1% | 1.77% | 24.02倍 | 3.14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 | 188,900円 | -1.7% | -24.7% | 3.92% | 14.76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
