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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 5,460 | 5,570 | 5,450 | 5,490 | +100 | +1.9% | 1,258,700 |
| 2017/08/16 | 5,390 | 5,410 | 5,340 | 5,390 | -40 | -0.7% | 1,443,500 |
| 2017/08/15 | 5,480 | 5,510 | 5,420 | 5,430 | -30 | -0.5% | 955,200 |
| 2017/08/14 | 5,430 | 5,530 | 5,420 | 5,460 | -30 | -0.5% | 881,800 |
| 2017/08/10 | 5,450 | 5,510 | 5,440 | 5,490 | +20 | +0.4% | 844,000 |
| 2017/08/09 | 5,460 | 5,520 | 5,390 | 5,470 | +10 | +0.2% | 1,015,100 |
| 2017/08/08 | 5,480 | 5,520 | 5,450 | 5,460 | -30 | -0.5% | 511,000 |
| 2017/08/07 | 5,520 | 5,530 | 5,470 | 5,490 | -10 | -0.2% | 672,100 |
| 2017/08/04 | 5,520 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 538,100 |
| 2017/08/03 | 5,500 | 5,580 | 5,470 | 5,520 | +30 | +0.5% | 1,036,300 |
| 2017/08/02 | 5,490 | 5,510 | 5,440 | 5,490 | +40 | +0.7% | 978,100 |
| 2017/08/01 | 5,460 | 5,550 | 5,420 | 5,450 | -60 | -1.1% | 1,179,600 |
| 2017/07/31 | 5,530 | 5,570 | 5,470 | 5,510 | -20 | -0.4% | 877,200 |
| 2017/07/28 | 5,610 | 5,680 | 5,510 | 5,530 | +320 | +6.1% | 3,314,300 |
| 2017/07/27 | 5,130 | 5,260 | 5,120 | 5,210 | +50 | +1% | 1,080,800 |
| 2017/07/26 | 5,190 | 5,240 | 5,150 | 5,160 | -10 | -0.2% | 580,000 |
| 2017/07/25 | 5,190 | 5,200 | 5,150 | 5,170 | -30 | -0.6% | 518,700 |
| 2017/07/24 | 5,170 | 5,220 | 5,130 | 5,200 | ±0 | ±0% | 600,200 |
| 2017/07/21 | 5,250 | 5,380 | 5,180 | 5,200 | +50 | +1% | 1,162,100 |
| 2017/07/20 | 5,130 | 5,200 | 5,110 | 5,150 | +30 | +0.6% | 628,900 |
| 2017/07/19 | 5,070 | 5,130 | 5,060 | 5,120 | +20 | +0.4% | 461,100 |
| 2017/07/18 | 5,060 | 5,110 | 5,040 | 5,100 | +20 | +0.4% | 487,100 |
| 2017/07/14 | 5,090 | 5,100 | 5,040 | 5,080 | ±0 | ±0% | 544,600 |
| 2017/07/13 | 5,100 | 5,110 | 5,020 | 5,080 | ±0 | ±0% | 713,400 |
| 2017/07/12 | 5,030 | 5,080 | 5,030 | 5,080 | +20 | +0.4% | 623,800 |
| 2017/07/11 | 5,020 | 5,070 | 5,000 | 5,060 | +40 | +0.8% | 637,800 |
| 2017/07/10 | 5,020 | 5,040 | 5,010 | 5,020 | +50 | +1% | 601,200 |
| 2017/07/07 | 4,920 | 5,020 | 4,915 | 4,970 | +50 | +1% | 1,150,900 |
| 2017/07/06 | 4,885 | 4,965 | 4,875 | 4,920 | +65 | +1.3% | 1,192,800 |
| 2017/07/05 | 4,815 | 4,880 | 4,765 | 4,855 | -50 | -1% | 1,587,400 |
| 2017/07/04 | 4,985 | 5,010 | 4,895 | 4,905 | -20 | -0.4% | 888,600 |
| 2017/07/03 | 4,915 | 4,985 | 4,910 | 4,925 | +50 | +1% | 1,078,200 |
| 2017/06/30 | 4,850 | 4,875 | 4,835 | 4,875 | -45 | -0.9% | 802,100 |
| 2017/06/29 | 4,915 | 4,965 | 4,905 | 4,920 | +50 | +1% | 804,200 |
| 2017/06/28 | 4,870 | 4,900 | 4,855 | 4,870 | -50 | -1% | 631,700 |
| 2017/06/27 | 4,875 | 4,965 | 4,875 | 4,920 | +80 | +1.7% | 970,800 |
| 2017/06/26 | 4,845 | 4,875 | 4,835 | 4,840 | -10 | -0.2% | 496,500 |
| 2017/06/23 | 4,835 | 4,870 | 4,820 | 4,850 | ±0 | ±0% | 886,100 |
| 2017/06/22 | 4,825 | 4,890 | 4,815 | 4,850 | +50 | +1% | 864,100 |
| 2017/06/21 | 4,790 | 4,835 | 4,780 | 4,800 | +40 | +0.8% | 1,100,100 |
| 2017/06/20 | 4,780 | 4,800 | 4,760 | 4,760 | +20 | +0.4% | 832,800 |
| 2017/06/19 | 4,695 | 4,750 | 4,680 | 4,740 | +45 | +1% | 614,900 |
| 2017/06/16 | 4,690 | 4,730 | 4,665 | 4,695 | +30 | +0.6% | 1,035,600 |
| 2017/06/15 | 4,715 | 4,750 | 4,645 | 4,665 | -75 | -1.6% | 820,500 |
| 2017/06/14 | 4,770 | 4,810 | 4,735 | 4,740 | -10 | -0.2% | 1,065,100 |
| 2017/06/13 | 4,730 | 4,755 | 4,695 | 4,750 | ±0 | ±0% | 1,078,100 |
| 2017/06/12 | 4,690 | 4,755 | 4,655 | 4,750 | +30 | +0.6% | 881,000 |
| 2017/06/09 | 4,715 | 4,740 | 4,660 | 4,720 | +5 | +0.1% | 998,700 |
| 2017/06/08 | 4,740 | 4,765 | 4,705 | 4,715 | ±0 | ±0% | 728,200 |
| 2017/06/07 | 4,630 | 4,735 | 4,630 | 4,715 | +80 | +1.7% | 903,600 |
1901～
1950
件表示中 / 3711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 | 372,200円 | +2.3% | +69.0% | 2.79% | 25.27倍 | 0.95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 |
| ミネベアミツミ | 196,200円 | -2.2% | +2.9% | 2.29% | 13.13倍 | 1.06倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| 新電工 | 590,000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 |
| リコー | 132,600円 | +1.3% | +17.0% | 3.02% | 13.47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 | 185,800円 | -3.2% | -24.7% | 3.98% | 14.52倍 | 0.74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
