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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 4,325 | 4,325 | 4,180 | 4,285 | -75 | -1.7% | 1,617,200 |
| 2014/01/23 | 4,470 | 4,470 | 4,350 | 4,360 | -30 | -0.7% | 1,256,900 |
| 2014/01/22 | 4,385 | 4,430 | 4,365 | 4,390 | +50 | +1.2% | 1,555,800 |
| 2014/01/21 | 4,325 | 4,395 | 4,300 | 4,340 | +10 | +0.2% | 1,270,500 |
| 2014/01/20 | 4,445 | 4,460 | 4,315 | 4,330 | -185 | -4.1% | 1,812,800 |
| 2014/01/17 | 4,500 | 4,540 | 4,485 | 4,515 | -25 | -0.6% | 1,211,700 |
| 2014/01/16 | 4,580 | 4,630 | 4,525 | 4,540 | -150 | -3.2% | 1,942,800 |
| 2014/01/15 | 4,640 | 4,695 | 4,620 | 4,690 | +120 | +2.6% | 713,400 |
| 2014/01/14 | 4,560 | 4,595 | 4,525 | 4,570 | -105 | -2.2% | 1,021,800 |
| 2014/01/10 | 4,650 | 4,675 | 4,615 | 4,675 | -20 | -0.4% | 1,083,800 |
| 2014/01/09 | 4,675 | 4,700 | 4,665 | 4,695 | +10 | +0.2% | 745,500 |
| 2014/01/08 | 4,695 | 4,700 | 4,660 | 4,685 | +5 | +0.1% | 1,038,300 |
| 2014/01/07 | 4,675 | 4,730 | 4,645 | 4,680 | +45 | +1% | 875,700 |
| 2014/01/06 | 4,630 | 4,680 | 4,625 | 4,635 | -10 | -0.2% | 1,280,300 |
| 2013/12/30 | 4,640 | 4,670 | 4,615 | 4,645 | +10 | +0.2% | 1,161,800 |
| 2013/12/27 | 4,580 | 4,635 | 4,540 | 4,635 | +65 | +1.4% | 584,000 |
| 2013/12/26 | 4,485 | 4,575 | 4,465 | 4,570 | +125 | +2.8% | 601,500 |
| 2013/12/25 | 4,450 | 4,490 | 4,425 | 4,445 | -45 | -1% | 660,800 |
| 2013/12/24 | 4,500 | 4,570 | 4,475 | 4,490 | +5 | +0.1% | 1,199,900 |
| 2013/12/20 | 4,460 | 4,500 | 4,455 | 4,485 | -15 | -0.3% | 1,325,000 |
| 2013/12/19 | 4,430 | 4,515 | 4,420 | 4,500 | +165 | +3.8% | 2,427,900 |
| 2013/12/18 | 4,165 | 4,340 | 4,160 | 4,335 | +155 | +3.7% | 2,258,600 |
| 2013/12/17 | 4,100 | 4,180 | 4,100 | 4,180 | +95 | +2.3% | 930,700 |
| 2013/12/16 | 4,065 | 4,095 | 4,030 | 4,085 | -20 | -0.5% | 838,900 |
| 2013/12/13 | 4,155 | 4,180 | 4,100 | 4,105 | -85 | -2% | 1,708,000 |
| 2013/12/12 | 4,180 | 4,200 | 4,150 | 4,190 | -25 | -0.6% | 942,700 |
| 2013/12/11 | 4,245 | 4,250 | 4,175 | 4,215 | +10 | +0.2% | 1,044,800 |
| 2013/12/10 | 4,165 | 4,220 | 4,160 | 4,205 | -5 | -0.1% | 863,700 |
| 2013/12/09 | 4,190 | 4,230 | 4,175 | 4,210 | +115 | +2.8% | 857,400 |
| 2013/12/06 | 4,070 | 4,100 | 4,060 | 4,095 | -5 | -0.1% | 534,000 |
| 2013/12/05 | 4,100 | 4,135 | 4,060 | 4,100 | +25 | +0.6% | 1,067,000 |
| 2013/12/04 | 4,100 | 4,100 | 4,040 | 4,075 | -80 | -1.9% | 777,900 |
| 2013/12/03 | 4,200 | 4,200 | 4,145 | 4,155 | +10 | +0.2% | 696,800 |
| 2013/12/02 | 4,205 | 4,230 | 4,135 | 4,145 | -70 | -1.7% | 792,400 |
| 2013/11/29 | 4,220 | 4,230 | 4,150 | 4,215 | -50 | -1.2% | 898,800 |
| 2013/11/28 | 4,140 | 4,280 | 4,140 | 4,265 | +195 | +4.8% | 1,750,900 |
| 2013/11/27 | 4,145 | 4,165 | 4,055 | 4,070 | -125 | -3% | 1,036,500 |
| 2013/11/26 | 4,185 | 4,225 | 4,155 | 4,195 | +15 | +0.4% | 847,000 |
| 2013/11/25 | 4,250 | 4,260 | 4,150 | 4,180 | -10 | -0.2% | 818,600 |
| 2013/11/22 | 4,180 | 4,220 | 4,150 | 4,190 | +65 | +1.6% | 1,945,100 |
| 2013/11/21 | 4,005 | 4,125 | 3,985 | 4,125 | +115 | +2.9% | 1,357,900 |
| 2013/11/20 | 4,075 | 4,080 | 3,980 | 4,010 | ±0 | ±0% | 885,800 |
| 2013/11/19 | 3,965 | 4,025 | 3,925 | 4,010 | +15 | +0.4% | 1,146,100 |
| 2013/11/18 | 3,990 | 4,025 | 3,945 | 3,995 | +15 | +0.4% | 1,629,800 |
| 2013/11/15 | 3,800 | 3,995 | 3,790 | 3,980 | +195 | +5.2% | 2,498,700 |
| 2013/11/14 | 3,765 | 3,795 | 3,730 | 3,785 | +30 | +0.8% | 925,900 |
| 2013/11/13 | 3,800 | 3,820 | 3,740 | 3,755 | -45 | -1.2% | 754,800 |
| 2013/11/12 | 3,740 | 3,805 | 3,710 | 3,800 | +35 | +0.9% | 1,048,600 |
| 2013/11/11 | 3,790 | 3,800 | 3,730 | 3,765 | +55 | +1.5% | 544,600 |
| 2013/11/08 | 3,705 | 3,735 | 3,665 | 3,710 | -20 | -0.5% | 588,100 |
2801～
2850
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
