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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 4,295 | 4,295 | 4,240 | 4,255 | -35 | -0.8% | 1,372,000 |
| 2014/06/19 | 4,180 | 4,295 | 4,165 | 4,290 | +95 | +2.3% | 1,022,600 |
| 2014/06/18 | 4,160 | 4,230 | 4,145 | 4,195 | +65 | +1.6% | 1,056,700 |
| 2014/06/17 | 4,145 | 4,150 | 4,115 | 4,130 | +20 | +0.5% | 496,000 |
| 2014/06/16 | 4,140 | 4,145 | 4,100 | 4,110 | -35 | -0.8% | 780,700 |
| 2014/06/13 | 4,100 | 4,150 | 4,090 | 4,145 | -5 | -0.1% | 1,072,900 |
| 2014/06/12 | 4,100 | 4,150 | 4,065 | 4,150 | +70 | +1.7% | 1,248,300 |
| 2014/06/11 | 4,015 | 4,080 | 4,015 | 4,080 | +80 | +2% | 742,000 |
| 2014/06/10 | 4,070 | 4,070 | 3,985 | 4,000 | -55 | -1.4% | 559,000 |
| 2014/06/09 | 4,090 | 4,090 | 4,050 | 4,055 | +30 | +0.7% | 432,500 |
| 2014/06/06 | 4,050 | 4,075 | 4,000 | 4,025 | +35 | +0.9% | 615,400 |
| 2014/06/05 | 4,050 | 4,050 | 3,990 | 3,990 | -50 | -1.2% | 811,900 |
| 2014/06/04 | 4,055 | 4,065 | 3,980 | 4,040 | +20 | +0.5% | 976,800 |
| 2014/06/03 | 3,965 | 4,040 | 3,950 | 4,020 | +115 | +2.9% | 1,251,000 |
| 2014/06/02 | 3,850 | 3,915 | 3,850 | 3,905 | +85 | +2.2% | 589,900 |
| 2014/05/30 | 3,835 | 3,880 | 3,800 | 3,820 | -25 | -0.7% | 1,032,600 |
| 2014/05/29 | 3,805 | 3,865 | 3,790 | 3,845 | +15 | +0.4% | 606,500 |
| 2014/05/28 | 3,855 | 3,880 | 3,820 | 3,830 | -5 | -0.1% | 746,300 |
| 2014/05/27 | 3,900 | 3,915 | 3,825 | 3,835 | -55 | -1.4% | 756,400 |
| 2014/05/26 | 3,850 | 3,900 | 3,840 | 3,890 | +135 | +3.6% | 1,597,100 |
| 2014/05/23 | 3,735 | 3,780 | 3,685 | 3,755 | +120 | +3.3% | 1,695,400 |
| 2014/05/22 | 3,465 | 3,640 | 3,460 | 3,635 | +195 | +5.7% | 1,392,200 |
| 2014/05/21 | 3,380 | 3,445 | 3,365 | 3,440 | +25 | +0.7% | 1,241,400 |
| 2014/05/20 | 3,520 | 3,535 | 3,405 | 3,415 | -100 | -2.8% | 1,507,600 |
| 2014/05/19 | 3,575 | 3,595 | 3,510 | 3,515 | -70 | -2% | 737,400 |
| 2014/05/16 | 3,530 | 3,600 | 3,520 | 3,585 | +20 | +0.6% | 1,123,500 |
| 2014/05/15 | 3,660 | 3,660 | 3,545 | 3,565 | -120 | -3.3% | 1,554,600 |
| 2014/05/14 | 3,665 | 3,690 | 3,665 | 3,685 | -10 | -0.3% | 571,100 |
| 2014/05/13 | 3,760 | 3,760 | 3,670 | 3,695 | +35 | +1% | 617,200 |
| 2014/05/12 | 3,670 | 3,735 | 3,660 | 3,660 | +15 | +0.4% | 631,600 |
| 2014/05/09 | 3,600 | 3,665 | 3,595 | 3,645 | -35 | -1% | 919,600 |
| 2014/05/08 | 3,715 | 3,740 | 3,665 | 3,680 | -15 | -0.4% | 1,256,100 |
| 2014/05/07 | 3,800 | 3,800 | 3,690 | 3,695 | -170 | -4.4% | 1,814,000 |
| 2014/05/02 | 3,815 | 3,905 | 3,815 | 3,865 | +80 | +2.1% | 2,076,300 |
| 2014/05/01 | 3,650 | 3,785 | 3,645 | 3,785 | +175 | +4.8% | 2,007,500 |
| 2014/04/30 | 3,630 | 3,640 | 3,560 | 3,610 | +40 | +1.1% | 2,246,900 |
| 2014/04/28 | 3,585 | 3,615 | 3,555 | 3,570 | -60 | -1.7% | 1,236,200 |
| 2014/04/25 | 3,600 | 3,680 | 3,575 | 3,630 | -250 | -6.4% | 3,634,000 |
| 2014/04/24 | 3,910 | 3,955 | 3,870 | 3,880 | -50 | -1.3% | 644,400 |
| 2014/04/23 | 3,955 | 3,970 | 3,890 | 3,930 | +20 | +0.5% | 582,800 |
| 2014/04/22 | 3,990 | 4,040 | 3,910 | 3,910 | -100 | -2.5% | 788,600 |
| 2014/04/21 | 4,030 | 4,050 | 4,005 | 4,010 | ±0 | ±0% | 477,700 |
| 2014/04/18 | 3,970 | 4,015 | 3,960 | 4,010 | +55 | +1.4% | 421,400 |
| 2014/04/17 | 4,050 | 4,050 | 3,945 | 3,955 | -10 | -0.3% | 589,400 |
| 2014/04/16 | 3,900 | 3,970 | 3,885 | 3,965 | +130 | +3.4% | 579,500 |
| 2014/04/15 | 3,885 | 3,895 | 3,825 | 3,835 | ±0 | ±0% | 566,100 |
| 2014/04/14 | 3,820 | 3,880 | 3,810 | 3,835 | -25 | -0.6% | 624,700 |
| 2014/04/11 | 3,830 | 3,865 | 3,785 | 3,860 | -55 | -1.4% | 1,246,600 |
| 2014/04/10 | 3,950 | 3,985 | 3,885 | 3,915 | +25 | +0.6% | 738,700 |
| 2014/04/09 | 3,935 | 3,950 | 3,875 | 3,890 | -105 | -2.6% | 930,300 |
2701～
2750
件表示中 / 3737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 | 378,800円 | +2.3% | +69.0% | 2.75% | 25.72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 |
| ミネベアミツミ | 216,900円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| ＫＯＫＵＳＡＩ | 332,400円 | +2.1% | -4.7% | 1.08% | 21.54倍 | 3.95倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 192,100円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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 |
| 安川電 | 283,300円 | -4.2% | -42.0% | 2.40% | 22.27倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
