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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 4,600 | 4,600 | 4,500 | 4,515 | -15 | -0.3% | 1,022,700 |
| 2017/05/16 | 4,600 | 4,610 | 4,510 | 4,530 | -5 | -0.1% | 1,051,800 |
| 2017/05/15 | 4,510 | 4,540 | 4,440 | 4,535 | -20 | -0.4% | 1,391,300 |
| 2017/05/12 | 4,660 | 4,690 | 4,550 | 4,555 | -145 | -3.1% | 1,696,300 |
| 2017/05/11 | 4,680 | 4,700 | 4,650 | 4,700 | +5 | +0.1% | 1,295,500 |
| 2017/05/10 | 4,705 | 4,720 | 4,690 | 4,695 | -10 | -0.2% | 791,100 |
| 2017/05/09 | 4,700 | 4,740 | 4,670 | 4,705 | -10 | -0.2% | 1,185,000 |
| 2017/05/08 | 4,670 | 4,755 | 4,660 | 4,715 | +135 | +2.9% | 2,412,600 |
| 2017/05/02 | 4,620 | 4,625 | 4,535 | 4,580 | -70 | -1.5% | 2,073,500 |
| 2017/05/01 | 4,680 | 4,690 | 4,625 | 4,650 | -15 | -0.3% | 1,679,500 |
| 2017/04/28 | 4,715 | 4,760 | 4,610 | 4,665 | -395 | -7.8% | 4,282,400 |
| 2017/04/27 | 4,950 | 5,060 | 4,930 | 5,060 | +40 | +0.8% | 1,316,700 |
| 2017/04/26 | 4,930 | 5,030 | 4,920 | 5,020 | +150 | +3.1% | 1,212,000 |
| 2017/04/25 | 4,790 | 4,875 | 4,765 | 4,870 | +35 | +0.7% | 912,100 |
| 2017/04/24 | 4,875 | 4,900 | 4,830 | 4,835 | +30 | +0.6% | 902,200 |
| 2017/04/21 | 4,795 | 4,835 | 4,765 | 4,805 | +90 | +1.9% | 937,500 |
| 2017/04/20 | 4,710 | 4,755 | 4,700 | 4,715 | +25 | +0.5% | 986,100 |
| 2017/04/19 | 4,655 | 4,705 | 4,630 | 4,690 | +25 | +0.5% | 1,033,200 |
| 2017/04/18 | 4,725 | 4,755 | 4,645 | 4,665 | ±0 | ±0% | 943,100 |
| 2017/04/17 | 4,615 | 4,690 | 4,615 | 4,665 | +5 | +0.1% | 932,700 |
| 2017/04/14 | 4,725 | 4,735 | 4,660 | 4,660 | -65 | -1.4% | 993,500 |
| 2017/04/13 | 4,730 | 4,735 | 4,640 | 4,725 | -70 | -1.5% | 1,160,700 |
| 2017/04/12 | 4,805 | 4,835 | 4,730 | 4,795 | -70 | -1.4% | 921,700 |
| 2017/04/11 | 4,885 | 4,910 | 4,835 | 4,865 | -40 | -0.8% | 521,400 |
| 2017/04/10 | 4,875 | 4,920 | 4,860 | 4,905 | +65 | +1.3% | 580,300 |
| 2017/04/07 | 4,900 | 4,900 | 4,785 | 4,840 | -25 | -0.5% | 1,198,300 |
| 2017/04/06 | 4,950 | 4,975 | 4,855 | 4,865 | -80 | -1.6% | 1,401,200 |
| 2017/04/05 | 4,910 | 4,985 | 4,895 | 4,945 | +75 | +1.5% | 1,314,600 |
| 2017/04/04 | 4,920 | 4,925 | 4,825 | 4,870 | -50 | -1% | 871,900 |
| 2017/04/03 | 4,930 | 4,945 | 4,880 | 4,920 | +35 | +0.7% | 736,100 |
| 2017/03/31 | 5,000 | 5,020 | 4,875 | 4,885 | -90 | -1.8% | 1,378,400 |
| 2017/03/30 | 5,010 | 5,030 | 4,965 | 4,975 | -65 | -1.3% | 846,100 |
| 2017/03/29 | 5,050 | 5,100 | 5,010 | 5,040 | -20 | -0.4% | 1,014,600 |
| 2017/03/28 | 4,990 | 5,070 | 4,980 | 5,060 | +125 | +2.5% | 1,007,900 |
| 2017/03/27 | 4,960 | 4,985 | 4,905 | 4,935 | -85 | -1.7% | 1,004,200 |
| 2017/03/24 | 4,990 | 5,040 | 4,975 | 5,020 | +30 | +0.6% | 772,900 |
| 2017/03/23 | 4,970 | 5,010 | 4,955 | 4,990 | +15 | +0.3% | 911,100 |
| 2017/03/22 | 4,955 | 4,995 | 4,935 | 4,975 | -65 | -1.3% | 1,388,700 |
| 2017/03/21 | 5,110 | 5,110 | 5,040 | 5,040 | -10 | -0.2% | 927,500 |
| 2017/03/17 | 5,030 | 5,070 | 5,030 | 5,050 | +20 | +0.4% | 564,400 |
| 2017/03/16 | 4,965 | 5,060 | 4,960 | 5,030 | +30 | +0.6% | 839,000 |
| 2017/03/15 | 5,000 | 5,020 | 4,970 | 5,000 | -30 | -0.6% | 669,900 |
| 2017/03/14 | 5,060 | 5,070 | 4,995 | 5,030 | -30 | -0.6% | 553,500 |
| 2017/03/13 | 5,040 | 5,100 | 5,010 | 5,060 | -10 | -0.2% | 684,100 |
| 2017/03/10 | 5,090 | 5,110 | 5,060 | 5,070 | +60 | +1.2% | 1,173,500 |
| 2017/03/09 | 5,030 | 5,050 | 5,000 | 5,010 | +35 | +0.7% | 796,400 |
| 2017/03/08 | 5,030 | 5,040 | 4,940 | 4,975 | -15 | -0.3% | 897,900 |
| 2017/03/07 | 4,995 | 5,010 | 4,960 | 4,990 | -30 | -0.6% | 663,600 |
| 2017/03/06 | 4,995 | 5,030 | 4,945 | 5,020 | +30 | +0.6% | 552,600 |
| 2017/03/03 | 5,010 | 5,050 | 4,960 | 4,990 | -60 | -1.2% | 851,000 |
1951～
2000
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
