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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,550 | 3,585 | 3,525 | 3,535 | +15 | +0.4% | 983,800 |
| 2016/04/19 | 3,480 | 3,540 | 3,475 | 3,520 | +120 | +3.5% | 935,400 |
| 2016/04/18 | 3,365 | 3,410 | 3,350 | 3,400 | -140 | -4% | 998,500 |
| 2016/04/15 | 3,550 | 3,600 | 3,520 | 3,540 | -55 | -1.5% | 864,000 |
| 2016/04/14 | 3,505 | 3,595 | 3,490 | 3,595 | +135 | +3.9% | 1,379,000 |
| 2016/04/13 | 3,335 | 3,490 | 3,335 | 3,460 | +185 | +5.6% | 1,677,000 |
| 2016/04/12 | 3,195 | 3,285 | 3,180 | 3,275 | +90 | +2.8% | 712,400 |
| 2016/04/11 | 3,180 | 3,195 | 3,100 | 3,185 | +5 | +0.2% | 935,000 |
| 2016/04/08 | 3,065 | 3,215 | 3,060 | 3,180 | +65 | +2.1% | 1,342,800 |
| 2016/04/07 | 3,115 | 3,165 | 3,075 | 3,115 | ±0 | ±0% | 859,700 |
| 2016/04/06 | 3,115 | 3,165 | 3,095 | 3,115 | +25 | +0.8% | 960,100 |
| 2016/04/05 | 3,125 | 3,135 | 3,080 | 3,090 | -35 | -1.1% | 1,056,000 |
| 2016/04/04 | 3,115 | 3,195 | 3,100 | 3,125 | ±0 | ±0% | 816,700 |
| 2016/04/01 | 3,330 | 3,340 | 3,090 | 3,125 | -225 | -6.7% | 2,038,700 |
| 2016/03/31 | 3,385 | 3,425 | 3,340 | 3,350 | -15 | -0.4% | 757,500 |
| 2016/03/30 | 3,420 | 3,430 | 3,350 | 3,365 | -30 | -0.9% | 1,032,400 |
| 2016/03/29 | 3,380 | 3,405 | 3,315 | 3,395 | -35 | -1% | 877,500 |
| 2016/03/28 | 3,435 | 3,445 | 3,375 | 3,430 | +30 | +0.9% | 794,700 |
| 2016/03/25 | 3,295 | 3,410 | 3,270 | 3,400 | +150 | +4.6% | 941,600 |
| 2016/03/24 | 3,310 | 3,335 | 3,240 | 3,250 | -55 | -1.7% | 832,800 |
| 2016/03/23 | 3,375 | 3,405 | 3,300 | 3,305 | -90 | -2.7% | 847,100 |
| 2016/03/22 | 3,330 | 3,415 | 3,330 | 3,395 | +160 | +4.9% | 1,551,000 |
| 2016/03/18 | 3,260 | 3,335 | 3,205 | 3,235 | -50 | -1.5% | 1,026,900 |
| 2016/03/17 | 3,335 | 3,390 | 3,250 | 3,285 | -20 | -0.6% | 1,102,200 |
| 2016/03/16 | 3,310 | 3,350 | 3,280 | 3,305 | -40 | -1.2% | 909,500 |
| 2016/03/15 | 3,400 | 3,410 | 3,325 | 3,345 | -5 | -0.1% | 1,176,500 |
| 2016/03/14 | 3,320 | 3,360 | 3,310 | 3,350 | +95 | +2.9% | 784,600 |
| 2016/03/11 | 3,200 | 3,255 | 3,150 | 3,255 | +25 | +0.8% | 1,154,700 |
| 2016/03/10 | 3,195 | 3,255 | 3,195 | 3,230 | +80 | +2.5% | 819,600 |
| 2016/03/09 | 3,150 | 3,170 | 3,115 | 3,150 | -35 | -1.1% | 1,472,700 |
| 2016/03/08 | 3,255 | 3,285 | 3,160 | 3,185 | -60 | -1.8% | 1,064,400 |
| 2016/03/07 | 3,290 | 3,305 | 3,240 | 3,245 | -40 | -1.2% | 683,200 |
| 2016/03/04 | 3,225 | 3,330 | 3,215 | 3,285 | +60 | +1.9% | 838,600 |
| 2016/03/03 | 3,155 | 3,240 | 3,135 | 3,225 | +70 | +2.2% | 1,043,400 |
| 2016/03/02 | 3,030 | 3,200 | 3,025 | 3,155 | +214 | +7.3% | 1,787,100 |
| 2016/03/01 | 2,962 | 2,978 | 2,856 | 2,941 | -42 | -1.4% | 1,600,200 |
| 2016/02/29 | 3,100 | 3,145 | 2,982 | 2,983 | -27 | -0.9% | 1,622,900 |
| 2016/02/26 | 3,015 | 3,030 | 2,987 | 3,010 | -20 | -0.7% | 1,507,700 |
| 2016/02/25 | 3,025 | 3,080 | 3,005 | 3,030 | +104 | +3.6% | 1,289,200 |
| 2016/02/24 | 2,920 | 2,971 | 2,892 | 2,926 | -104 | -3.4% | 2,024,700 |
| 2016/02/23 | 3,100 | 3,140 | 3,015 | 3,030 | -40 | -1.3% | 1,479,500 |
| 2016/02/22 | 3,060 | 3,080 | 2,980 | 3,070 | -60 | -1.9% | 1,379,500 |
| 2016/02/19 | 3,230 | 3,235 | 3,085 | 3,130 | -140 | -4.3% | 1,337,400 |
| 2016/02/18 | 3,115 | 3,320 | 3,105 | 3,270 | +245 | +8.1% | 2,920,900 |
| 2016/02/17 | 3,020 | 3,120 | 2,969 | 3,025 | ±0 | ±0% | 1,645,300 |
| 2016/02/16 | 2,966 | 3,085 | 2,951 | 3,025 | +30 | +1% | 1,860,600 |
| 2016/02/15 | 2,880 | 3,030 | 2,859 | 2,995 | +246 | +8.9% | 2,214,900 |
| 2016/02/12 | 2,771 | 2,838 | 2,742 | 2,749 | -93 | -3.3% | 2,479,500 |
| 2016/02/10 | 2,847 | 2,937 | 2,802 | 2,842 | +41 | +1.5% | 2,771,000 |
| 2016/02/09 | 2,880 | 2,900 | 2,784 | 2,801 | -249 | -8.2% | 2,074,100 |
2251～
2300
件表示中 / 3736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 | 350,300円 | +2.3% | +69.0% | 2.97% | 23.78倍 | 0.89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 |
| 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 | 133,800円 | -1.1% | +0.1% | 1.94% | 22.16倍 | 2.90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 | 185,500円 | -3.2% | -24.7% | 3.99% | 14.50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 |
| ブラザー | 248,700円 | -0.2% | +0.4% | 4.02% | 11.52倍 | 0.92倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
