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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 3,690 | 3,730 | 3,535 | 3,550 | -55 | -1.5% | 1,505,800 |
| 2016/01/14 | 3,605 | 3,615 | 3,550 | 3,605 | -150 | -4% | 1,601,500 |
| 2016/01/13 | 3,680 | 3,810 | 3,680 | 3,755 | +165 | +4.6% | 1,432,600 |
| 2016/01/12 | 3,665 | 3,725 | 3,590 | 3,590 | -120 | -3.2% | 1,757,000 |
| 2016/01/08 | 3,650 | 3,810 | 3,640 | 3,710 | -15 | -0.4% | 1,602,900 |
| 2016/01/07 | 3,820 | 3,870 | 3,715 | 3,725 | -95 | -2.5% | 1,489,500 |
| 2016/01/06 | 3,880 | 3,910 | 3,780 | 3,820 | -70 | -1.8% | 1,917,100 |
| 2016/01/05 | 3,940 | 3,970 | 3,875 | 3,890 | -95 | -2.4% | 1,681,200 |
| 2016/01/04 | 4,025 | 4,085 | 3,960 | 3,985 | -80 | -2% | 1,156,100 |
| 2015/12/30 | 4,160 | 4,225 | 4,055 | 4,065 | -125 | -3% | 1,287,400 |
| 2015/12/29 | 4,155 | 4,195 | 4,105 | 4,190 | +35 | +0.8% | 504,000 |
| 2015/12/28 | 4,130 | 4,195 | 4,110 | 4,155 | +60 | +1.5% | 724,000 |
| 2015/12/25 | 4,085 | 4,130 | 4,045 | 4,095 | +10 | +0.2% | 698,800 |
| 2015/12/24 | 4,150 | 4,155 | 4,080 | 4,085 | -65 | -1.6% | 1,455,300 |
| 2015/12/22 | 4,190 | 4,210 | 4,125 | 4,150 | -60 | -1.4% | 899,300 |
| 2015/12/21 | 4,095 | 4,220 | 4,090 | 4,210 | +45 | +1.1% | 1,537,000 |
| 2015/12/18 | 4,305 | 4,340 | 4,160 | 4,165 | -160 | -3.7% | 1,865,900 |
| 2015/12/17 | 4,380 | 4,430 | 4,315 | 4,325 | +45 | +1.1% | 1,202,200 |
| 2015/12/16 | 4,235 | 4,315 | 4,210 | 4,280 | +60 | +1.4% | 1,628,100 |
| 2015/12/15 | 4,300 | 4,335 | 4,205 | 4,220 | -150 | -3.4% | 1,758,700 |
| 2015/12/14 | 4,470 | 4,495 | 4,340 | 4,370 | -225 | -4.9% | 1,916,400 |
| 2015/12/11 | 4,620 | 4,620 | 4,540 | 4,595 | +185 | +4.2% | 2,228,400 |
| 2015/12/10 | 4,400 | 4,425 | 4,375 | 4,410 | -40 | -0.9% | 1,094,800 |
| 2015/12/09 | 4,475 | 4,480 | 4,430 | 4,450 | -30 | -0.7% | 1,295,000 |
| 2015/12/08 | 4,600 | 4,615 | 4,460 | 4,480 | -80 | -1.8% | 876,600 |
| 2015/12/07 | 4,590 | 4,615 | 4,560 | 4,560 | +30 | +0.7% | 1,096,500 |
| 2015/12/04 | 4,530 | 4,590 | 4,495 | 4,530 | -80 | -1.7% | 1,255,300 |
| 2015/12/03 | 4,625 | 4,635 | 4,585 | 4,610 | -20 | -0.4% | 1,131,800 |
| 2015/12/02 | 4,645 | 4,665 | 4,595 | 4,630 | -30 | -0.6% | 1,333,900 |
| 2015/12/01 | 4,555 | 4,660 | 4,530 | 4,660 | +135 | +3% | 1,193,800 |
| 2015/11/30 | 4,515 | 4,565 | 4,510 | 4,525 | +35 | +0.8% | 940,400 |
| 2015/11/27 | 4,470 | 4,505 | 4,445 | 4,490 | +40 | +0.9% | 1,098,800 |
| 2015/11/26 | 4,485 | 4,520 | 4,415 | 4,450 | -35 | -0.8% | 1,439,300 |
| 2015/11/25 | 4,490 | 4,505 | 4,460 | 4,485 | -65 | -1.4% | 1,818,300 |
| 2015/11/24 | 4,570 | 4,590 | 4,490 | 4,550 | -50 | -1.1% | 1,669,100 |
| 2015/11/20 | 4,550 | 4,610 | 4,535 | 4,600 | +45 | +1% | 1,155,300 |
| 2015/11/19 | 4,465 | 4,560 | 4,435 | 4,555 | +145 | +3.3% | 1,235,200 |
| 2015/11/18 | 4,470 | 4,490 | 4,390 | 4,410 | -40 | -0.9% | 943,400 |
| 2015/11/17 | 4,450 | 4,510 | 4,430 | 4,450 | +40 | +0.9% | 1,477,400 |
| 2015/11/16 | 4,305 | 4,430 | 4,305 | 4,410 | -5 | -0.1% | 1,061,200 |
| 2015/11/13 | 4,385 | 4,420 | 4,365 | 4,415 | -60 | -1.3% | 1,114,800 |
| 2015/11/12 | 4,440 | 4,485 | 4,425 | 4,475 | +35 | +0.8% | 1,010,400 |
| 2015/11/11 | 4,440 | 4,465 | 4,425 | 4,440 | -10 | -0.2% | 1,031,300 |
| 2015/11/10 | 4,430 | 4,470 | 4,395 | 4,450 | +15 | +0.3% | 1,405,200 |
| 2015/11/09 | 4,360 | 4,435 | 4,325 | 4,435 | +170 | +4% | 1,560,600 |
| 2015/11/06 | 4,245 | 4,295 | 4,205 | 4,265 | +50 | +1.2% | 1,395,700 |
| 2015/11/05 | 4,205 | 4,240 | 4,170 | 4,215 | +10 | +0.2% | 1,180,000 |
| 2015/11/04 | 4,125 | 4,245 | 4,120 | 4,205 | +150 | +3.7% | 1,959,900 |
| 2015/11/02 | 3,995 | 4,080 | 3,970 | 4,055 | +20 | +0.5% | 1,962,800 |
| 2015/10/30 | 3,995 | 4,055 | 3,970 | 4,035 | +40 | +1% | 1,928,600 |
2351～
2400
件表示中 / 3770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 | 381,900円 | +2.3% | +69.0% | 2.72% | 25.93倍 | 0.97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 |
| 安川電 | 303,600円 | -4.2% | -42.0% | 2.24% | 23.86倍 | 1.83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 |
| アズビル | 148,000円 | -1.1% | +0.1% | 1.76% | 24.20倍 | 3.16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 |
| リコー | 130,100円 | +1.3% | +17.0% | 3.07% | 13.22倍 | 0.72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 | 189,900円 | -1.7% | -24.7% | 3.90% | 14.84倍 | 0.76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
