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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 4,475 | 4,480 | 4,420 | 4,455 | -70 | -1.5% | 1,418,400 |
| 2014/08/05 | 4,640 | 4,645 | 4,515 | 4,525 | -105 | -2.3% | 1,030,100 |
| 2014/08/04 | 4,630 | 4,660 | 4,625 | 4,630 | -10 | -0.2% | 773,500 |
| 2014/08/01 | 4,545 | 4,645 | 4,540 | 4,640 | +5 | +0.1% | 970,300 |
| 2014/07/31 | 4,695 | 4,715 | 4,620 | 4,635 | -25 | -0.5% | 1,052,200 |
| 2014/07/30 | 4,655 | 4,720 | 4,585 | 4,660 | +215 | +4.8% | 2,391,500 |
| 2014/07/29 | 4,385 | 4,460 | 4,350 | 4,445 | +185 | +4.3% | 1,812,300 |
| 2014/07/28 | 4,215 | 4,270 | 4,160 | 4,260 | +30 | +0.7% | 1,081,700 |
| 2014/07/25 | 4,190 | 4,235 | 4,185 | 4,230 | +35 | +0.8% | 726,800 |
| 2014/07/24 | 4,160 | 4,230 | 4,135 | 4,195 | -5 | -0.1% | 528,800 |
| 2014/07/23 | 4,210 | 4,235 | 4,195 | 4,200 | -10 | -0.2% | 530,600 |
| 2014/07/22 | 4,200 | 4,225 | 4,185 | 4,210 | +30 | +0.7% | 564,400 |
| 2014/07/18 | 4,210 | 4,210 | 4,160 | 4,180 | -100 | -2.3% | 653,600 |
| 2014/07/17 | 4,305 | 4,310 | 4,265 | 4,280 | -10 | -0.2% | 455,800 |
| 2014/07/16 | 4,325 | 4,325 | 4,280 | 4,290 | +5 | +0.1% | 478,800 |
| 2014/07/15 | 4,285 | 4,315 | 4,240 | 4,285 | +25 | +0.6% | 518,800 |
| 2014/07/14 | 4,205 | 4,275 | 4,185 | 4,260 | +45 | +1.1% | 636,600 |
| 2014/07/11 | 4,200 | 4,270 | 4,190 | 4,215 | -30 | -0.7% | 626,700 |
| 2014/07/10 | 4,255 | 4,280 | 4,235 | 4,245 | ±0 | ±0% | 440,300 |
| 2014/07/09 | 4,210 | 4,265 | 4,210 | 4,245 | -25 | -0.6% | 360,000 |
| 2014/07/08 | 4,235 | 4,290 | 4,210 | 4,270 | -35 | -0.8% | 866,200 |
| 2014/07/07 | 4,330 | 4,365 | 4,300 | 4,305 | -55 | -1.3% | 412,000 |
| 2014/07/04 | 4,380 | 4,385 | 4,345 | 4,360 | +30 | +0.7% | 437,000 |
| 2014/07/03 | 4,310 | 4,335 | 4,255 | 4,330 | +35 | +0.8% | 572,700 |
| 2014/07/02 | 4,370 | 4,375 | 4,285 | 4,295 | -30 | -0.7% | 599,900 |
| 2014/07/01 | 4,280 | 4,355 | 4,260 | 4,325 | +55 | +1.3% | 656,000 |
| 2014/06/30 | 4,215 | 4,290 | 4,205 | 4,270 | +85 | +2% | 725,200 |
| 2014/06/27 | 4,210 | 4,230 | 4,145 | 4,185 | -60 | -1.4% | 1,034,800 |
| 2014/06/26 | 4,240 | 4,265 | 4,220 | 4,245 | +5 | +0.1% | 706,500 |
| 2014/06/25 | 4,250 | 4,280 | 4,215 | 4,240 | -40 | -0.9% | 841,100 |
| 2014/06/24 | 4,330 | 4,345 | 4,275 | 4,280 | -55 | -1.3% | 657,200 |
| 2014/06/23 | 4,325 | 4,395 | 4,315 | 4,335 | +80 | +1.9% | 1,174,400 |
| 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 |
2701～
2750
件表示中 / 3769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 | 388,900円 | +2.3% | +69.0% | 2.67% | 26.41倍 | 0.99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 | 214,200円 | -1.9% | - | 2.33% | 118.15倍 | 0.93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 | 305,300円 | -4.2% | -42.0% | 2.23% | 23.99倍 | 1.84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 | 148,800円 | -1.1% | +0.1% | 1.75% | 24.33倍 | 3.18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 | 133,600円 | +1.3% | +17.0% | 2.99% | 13.58倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
