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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 5,820 | 5,890 | 5,790 | 5,820 | +20 | +0.3% | 832,800 |
| 2015/06/03 | 5,780 | 5,850 | 5,770 | 5,800 | -50 | -0.9% | 623,600 |
| 2015/06/02 | 5,870 | 5,900 | 5,820 | 5,850 | +30 | +0.5% | 883,400 |
| 2015/06/01 | 5,760 | 5,860 | 5,760 | 5,820 | +30 | +0.5% | 1,004,100 |
| 2015/05/29 | 5,690 | 5,790 | 5,680 | 5,790 | +80 | +1.4% | 1,859,300 |
| 2015/05/28 | 5,720 | 5,790 | 5,700 | 5,710 | +20 | +0.4% | 1,040,500 |
| 2015/05/27 | 5,610 | 5,720 | 5,600 | 5,690 | +120 | +2.2% | 1,842,500 |
| 2015/05/26 | 5,590 | 5,590 | 5,540 | 5,570 | -10 | -0.2% | 408,000 |
| 2015/05/25 | 5,530 | 5,620 | 5,530 | 5,580 | +70 | +1.3% | 974,200 |
| 2015/05/22 | 5,450 | 5,520 | 5,450 | 5,510 | +110 | +2% | 1,194,200 |
| 2015/05/21 | 5,380 | 5,430 | 5,360 | 5,400 | -100 | -1.8% | 2,158,200 |
| 2015/05/20 | 5,490 | 5,520 | 5,450 | 5,500 | +20 | +0.4% | 674,400 |
| 2015/05/19 | 5,540 | 5,540 | 5,460 | 5,480 | -30 | -0.5% | 744,800 |
| 2015/05/18 | 5,500 | 5,520 | 5,460 | 5,510 | +10 | +0.2% | 572,000 |
| 2015/05/15 | 5,490 | 5,550 | 5,470 | 5,500 | +70 | +1.3% | 773,000 |
| 2015/05/14 | 5,360 | 5,480 | 5,360 | 5,430 | -10 | -0.2% | 721,600 |
| 2015/05/13 | 5,370 | 5,440 | 5,330 | 5,440 | ±0 | ±0% | 843,500 |
| 2015/05/12 | 5,440 | 5,450 | 5,360 | 5,440 | +30 | +0.6% | 621,400 |
| 2015/05/11 | 5,480 | 5,490 | 5,410 | 5,410 | +10 | +0.2% | 612,400 |
| 2015/05/08 | 5,380 | 5,420 | 5,350 | 5,400 | +40 | +0.7% | 661,600 |
| 2015/05/07 | 5,370 | 5,440 | 5,330 | 5,360 | -50 | -0.9% | 1,204,000 |
| 2015/05/01 | 5,520 | 5,530 | 5,350 | 5,410 | -110 | -2% | 1,130,700 |
| 2015/04/30 | 5,520 | 5,550 | 5,440 | 5,520 | -100 | -1.8% | 1,333,400 |
| 2015/04/28 | 5,600 | 5,660 | 5,530 | 5,620 | +100 | +1.8% | 2,117,200 |
| 2015/04/27 | 5,450 | 5,550 | 5,420 | 5,520 | +100 | +1.8% | 1,131,300 |
| 2015/04/24 | 5,460 | 5,490 | 5,410 | 5,420 | -30 | -0.6% | 730,900 |
| 2015/04/23 | 5,440 | 5,460 | 5,420 | 5,450 | +10 | +0.2% | 782,300 |
| 2015/04/22 | 5,450 | 5,480 | 5,420 | 5,440 | +20 | +0.4% | 832,300 |
| 2015/04/21 | 5,330 | 5,420 | 5,320 | 5,420 | +90 | +1.7% | 738,300 |
| 2015/04/20 | 5,310 | 5,360 | 5,310 | 5,330 | -80 | -1.5% | 757,600 |
| 2015/04/17 | 5,470 | 5,480 | 5,390 | 5,410 | -60 | -1.1% | 759,900 |
| 2015/04/16 | 5,460 | 5,480 | 5,380 | 5,470 | +60 | +1.1% | 732,400 |
| 2015/04/15 | 5,420 | 5,440 | 5,390 | 5,410 | -60 | -1.1% | 759,400 |
| 2015/04/14 | 5,480 | 5,540 | 5,450 | 5,470 | -20 | -0.4% | 534,900 |
| 2015/04/13 | 5,460 | 5,510 | 5,430 | 5,490 | +10 | +0.2% | 771,600 |
| 2015/04/10 | 5,520 | 5,530 | 5,430 | 5,480 | -40 | -0.7% | 714,300 |
| 2015/04/09 | 5,540 | 5,550 | 5,470 | 5,520 | +10 | +0.2% | 865,900 |
| 2015/04/08 | 5,430 | 5,600 | 5,420 | 5,510 | +160 | +3% | 1,882,800 |
| 2015/04/07 | 5,350 | 5,410 | 5,340 | 5,350 | +40 | +0.8% | 1,299,600 |
| 2015/04/06 | 5,340 | 5,380 | 5,280 | 5,310 | -110 | -2% | 1,090,300 |
| 2015/04/03 | 5,410 | 5,460 | 5,380 | 5,420 | ±0 | ±0% | 856,700 |
| 2015/04/02 | 5,300 | 5,510 | 5,300 | 5,420 | +40 | +0.7% | 1,052,600 |
| 2015/04/01 | 5,380 | 5,440 | 5,280 | 5,380 | -40 | -0.7% | 1,429,600 |
| 2015/03/31 | 5,540 | 5,570 | 5,420 | 5,420 | -60 | -1.1% | 1,754,700 |
| 2015/03/30 | 5,520 | 5,540 | 5,440 | 5,480 | ±0 | ±0% | 1,084,300 |
| 2015/03/27 | 5,470 | 5,630 | 5,430 | 5,480 | -60 | -1.1% | 1,543,200 |
| 2015/03/26 | 5,550 | 5,630 | 5,440 | 5,540 | -10 | -0.2% | 1,846,100 |
| 2015/03/25 | 5,530 | 5,550 | 5,460 | 5,550 | +30 | +0.5% | 869,400 |
| 2015/03/24 | 5,570 | 5,600 | 5,510 | 5,520 | -50 | -0.9% | 935,200 |
| 2015/03/23 | 5,590 | 5,600 | 5,510 | 5,570 | +20 | +0.4% | 1,049,100 |
2501～
2550
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
