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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 5,080 | 5,120 | 5,030 | 5,050 | +80 | +1.6% | 1,155,400 |
| 2017/03/01 | 4,900 | 4,995 | 4,845 | 4,970 | +140 | +2.9% | 1,178,300 |
| 2017/02/28 | 4,855 | 4,890 | 4,820 | 4,830 | +15 | +0.3% | 761,500 |
| 2017/02/27 | 4,855 | 4,880 | 4,790 | 4,815 | -70 | -1.4% | 551,500 |
| 2017/02/24 | 4,880 | 4,970 | 4,850 | 4,885 | +5 | +0.1% | 642,300 |
| 2017/02/23 | 4,890 | 4,900 | 4,850 | 4,880 | -30 | -0.6% | 483,700 |
| 2017/02/22 | 4,930 | 4,960 | 4,905 | 4,910 | -25 | -0.5% | 531,300 |
| 2017/02/21 | 4,875 | 4,965 | 4,875 | 4,935 | +80 | +1.6% | 550,900 |
| 2017/02/20 | 4,845 | 4,865 | 4,810 | 4,855 | +10 | +0.2% | 485,300 |
| 2017/02/17 | 4,840 | 4,885 | 4,830 | 4,845 | -55 | -1.1% | 876,400 |
| 2017/02/16 | 4,940 | 4,970 | 4,865 | 4,900 | -40 | -0.8% | 950,800 |
| 2017/02/15 | 5,000 | 5,010 | 4,935 | 4,940 | ±0 | ±0% | 638,300 |
| 2017/02/14 | 4,985 | 5,000 | 4,935 | 4,940 | -25 | -0.5% | 630,300 |
| 2017/02/13 | 4,950 | 5,030 | 4,950 | 4,965 | +75 | +1.5% | 996,100 |
| 2017/02/10 | 4,840 | 4,900 | 4,825 | 4,890 | +140 | +2.9% | 1,044,800 |
| 2017/02/09 | 4,750 | 4,785 | 4,740 | 4,750 | -115 | -2.4% | 1,434,400 |
| 2017/02/08 | 4,810 | 4,875 | 4,805 | 4,865 | +30 | +0.6% | 1,098,300 |
| 2017/02/07 | 4,775 | 4,890 | 4,760 | 4,835 | +5 | +0.1% | 828,000 |
| 2017/02/06 | 4,890 | 4,925 | 4,795 | 4,830 | +5 | +0.1% | 1,161,300 |
| 2017/02/03 | 4,865 | 4,880 | 4,790 | 4,825 | +5 | +0.1% | 1,586,200 |
| 2017/02/02 | 4,940 | 4,940 | 4,775 | 4,820 | -115 | -2.3% | 1,814,700 |
| 2017/02/01 | 4,940 | 4,990 | 4,895 | 4,935 | +300 | +6.5% | 2,972,900 |
| 2017/01/31 | 4,690 | 4,745 | 4,540 | 4,635 | -155 | -3.2% | 2,200,800 |
| 2017/01/30 | 4,810 | 4,835 | 4,790 | 4,790 | -45 | -0.9% | 888,600 |
| 2017/01/27 | 4,815 | 4,860 | 4,805 | 4,835 | -40 | -0.8% | 1,231,700 |
| 2017/01/26 | 4,800 | 4,910 | 4,800 | 4,875 | +80 | +1.7% | 1,848,000 |
| 2017/01/25 | 4,750 | 4,795 | 4,705 | 4,795 | +120 | +2.6% | 881,700 |
| 2017/01/24 | 4,675 | 4,740 | 4,645 | 4,675 | +15 | +0.3% | 787,300 |
| 2017/01/23 | 4,690 | 4,705 | 4,615 | 4,660 | -70 | -1.5% | 1,100,700 |
| 2017/01/20 | 4,600 | 4,750 | 4,595 | 4,730 | +130 | +2.8% | 1,463,400 |
| 2017/01/19 | 4,560 | 4,635 | 4,505 | 4,600 | +100 | +2.2% | 907,200 |
| 2017/01/18 | 4,485 | 4,525 | 4,425 | 4,500 | -20 | -0.4% | 1,093,800 |
| 2017/01/17 | 4,565 | 4,580 | 4,500 | 4,520 | -60 | -1.3% | 786,700 |
| 2017/01/16 | 4,535 | 4,590 | 4,520 | 4,580 | +20 | +0.4% | 824,000 |
| 2017/01/13 | 4,560 | 4,580 | 4,530 | 4,560 | -15 | -0.3% | 914,700 |
| 2017/01/12 | 4,525 | 4,600 | 4,515 | 4,575 | +75 | +1.7% | 1,331,300 |
| 2017/01/11 | 4,500 | 4,525 | 4,470 | 4,500 | +30 | +0.7% | 714,800 |
| 2017/01/10 | 4,485 | 4,515 | 4,450 | 4,470 | -55 | -1.2% | 1,145,700 |
| 2017/01/06 | 4,515 | 4,550 | 4,500 | 4,525 | -60 | -1.3% | 739,500 |
| 2017/01/05 | 4,635 | 4,650 | 4,550 | 4,585 | -40 | -0.9% | 1,018,100 |
| 2017/01/04 | 4,540 | 4,640 | 4,540 | 4,625 | +140 | +3.1% | 994,600 |
| 2016/12/30 | 4,525 | 4,525 | 4,435 | 4,485 | -65 | -1.4% | 1,004,100 |
| 2016/12/29 | 4,545 | 4,565 | 4,525 | 4,550 | -10 | -0.2% | 709,600 |
| 2016/12/28 | 4,560 | 4,575 | 4,530 | 4,560 | +30 | +0.7% | 454,600 |
| 2016/12/27 | 4,505 | 4,570 | 4,505 | 4,530 | +5 | +0.1% | 485,400 |
| 2016/12/26 | 4,565 | 4,570 | 4,515 | 4,525 | -35 | -0.8% | 525,400 |
| 2016/12/22 | 4,540 | 4,565 | 4,510 | 4,560 | -15 | -0.3% | 741,800 |
| 2016/12/21 | 4,610 | 4,620 | 4,555 | 4,575 | -25 | -0.5% | 765,900 |
| 2016/12/20 | 4,600 | 4,610 | 4,560 | 4,600 | ±0 | ±0% | 783,400 |
| 2016/12/19 | 4,570 | 4,610 | 4,540 | 4,600 | -30 | -0.6% | 883,500 |
2001～
2050
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
