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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 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 |
2001～
2050
件表示中 / 3735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 | 354,500円 | +2.3% | +69.0% | 2.93% | 24.07倍 | 0.91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 |
| リコー | 135,700円 | +1.3% | +17.0% | 2.95% | 13.79倍 | 0.75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 |
| ローム | 185,100円 | -1.9% | - | 2.70% | 102.04倍 | 0.80倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 133,700円 | -1.1% | +0.1% | 1.94% | 22.14倍 | 2.89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 |
| エプソン | 187,700円 | -3.2% | -24.7% | 3.94% | 14.67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
