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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 1,866 | 1,920 | 1,865 | 1,907 | +1 | +0.1% | 352,700 |
| 2012/12/13 | 1,900 | 1,920 | 1,900 | 1,906 | +32 | +1.7% | 22,400 |
| 2012/12/12 | 1,901 | 1,901 | 1,874 | 1,874 | +5 | +0.3% | 14,200 |
| 2012/12/11 | 1,885 | 1,915 | 1,861 | 1,869 | -7 | -0.4% | 8,800 |
| 2012/12/10 | 1,918 | 1,918 | 1,871 | 1,876 | -9 | -0.5% | 12,600 |
| 2012/12/07 | 1,849 | 1,900 | 1,849 | 1,885 | +42 | +2.3% | 12,500 |
| 2012/12/06 | 1,829 | 1,846 | 1,821 | 1,843 | +18 | +1% | 32,800 |
| 2012/12/05 | 1,806 | 1,830 | 1,800 | 1,825 | -5 | -0.3% | 16,500 |
| 2012/12/04 | 1,819 | 1,837 | 1,819 | 1,830 | +2 | +0.1% | 9,500 |
| 2012/12/03 | 1,837 | 1,840 | 1,826 | 1,828 | +11 | +0.6% | 10,400 |
| 2012/11/30 | 1,814 | 1,830 | 1,812 | 1,817 | +9 | +0.5% | 22,200 |
| 2012/11/29 | 1,795 | 1,820 | 1,795 | 1,808 | +15 | +0.8% | 21,000 |
| 2012/11/28 | 1,806 | 1,806 | 1,790 | 1,793 | -30 | -1.6% | 10,100 |
| 2012/11/27 | 1,821 | 1,823 | 1,802 | 1,823 | +8 | +0.4% | 34,200 |
| 2012/11/26 | 1,842 | 1,865 | 1,815 | 1,815 | +11 | +0.6% | 32,800 |
| 2012/11/22 | 1,814 | 1,814 | 1,801 | 1,804 | +1 | +0.1% | 18,200 |
| 2012/11/21 | 1,800 | 1,804 | 1,792 | 1,803 | +14 | +0.8% | 14,100 |
| 2012/11/20 | 1,800 | 1,800 | 1,767 | 1,789 | +5 | +0.3% | 16,700 |
| 2012/11/19 | 1,825 | 1,829 | 1,767 | 1,784 | -8 | -0.4% | 14,100 |
| 2012/11/16 | 1,722 | 1,800 | 1,722 | 1,792 | +74 | +4.3% | 24,500 |
| 2012/11/15 | 1,672 | 1,730 | 1,671 | 1,718 | +43 | +2.6% | 11,100 |
| 2012/11/14 | 1,660 | 1,682 | 1,660 | 1,675 | +20 | +1.2% | 14,000 |
| 2012/11/13 | 1,651 | 1,656 | 1,632 | 1,655 | +2 | +0.1% | 28,900 |
| 2012/11/12 | 1,640 | 1,678 | 1,640 | 1,653 | -5 | -0.3% | 14,700 |
| 2012/11/09 | 1,621 | 1,658 | 1,619 | 1,658 | +7 | +0.4% | 11,600 |
| 2012/11/08 | 1,660 | 1,660 | 1,643 | 1,651 | -36 | -2.1% | 7,900 |
| 2012/11/07 | 1,670 | 1,697 | 1,650 | 1,687 | +45 | +2.7% | 11,100 |
| 2012/11/06 | 1,664 | 1,665 | 1,642 | 1,642 | -30 | -1.8% | 9,800 |
| 2012/11/05 | 1,649 | 1,694 | 1,632 | 1,672 | +17 | +1% | 17,700 |
| 2012/11/02 | 1,606 | 1,665 | 1,606 | 1,655 | +54 | +3.4% | 21,000 |
| 2012/11/01 | 1,579 | 1,602 | 1,568 | 1,601 | +20 | +1.3% | 11,700 |
| 2012/10/31 | 1,551 | 1,600 | 1,551 | 1,581 | +69 | +4.6% | 18,900 |
| 2012/10/30 | 1,547 | 1,547 | 1,512 | 1,512 | -31 | -2% | 39,700 |
| 2012/10/29 | 1,551 | 1,562 | 1,536 | 1,543 | -12 | -0.8% | 10,200 |
| 2012/10/26 | 1,574 | 1,574 | 1,549 | 1,555 | -19 | -1.2% | 15,400 |
| 2012/10/25 | 1,575 | 1,586 | 1,570 | 1,574 | +3 | +0.2% | 9,600 |
| 2012/10/24 | 1,562 | 1,584 | 1,562 | 1,571 | -6 | -0.4% | 8,800 |
| 2012/10/23 | 1,611 | 1,611 | 1,553 | 1,577 | -22 | -1.4% | 7,100 |
| 2012/10/22 | 1,551 | 1,600 | 1,536 | 1,599 | -56 | -3.4% | 40,700 |
| 2012/10/19 | 1,611 | 1,660 | 1,591 | 1,655 | +35 | +2.2% | 23,500 |
| 2012/10/18 | 1,585 | 1,625 | 1,585 | 1,620 | +38 | +2.4% | 17,400 |
| 2012/10/17 | 1,585 | 1,585 | 1,578 | 1,582 | +11 | +0.7% | 11,100 |
| 2012/10/16 | 1,545 | 1,573 | 1,545 | 1,571 | +20 | +1.3% | 7,600 |
| 2012/10/15 | 1,508 | 1,560 | 1,508 | 1,551 | +34 | +2.2% | 10,600 |
| 2012/10/12 | 1,517 | 1,525 | 1,517 | 1,517 | -14 | -0.9% | 4,100 |
| 2012/10/11 | 1,526 | 1,540 | 1,520 | 1,531 | -9 | -0.6% | 5,700 |
| 2012/10/10 | 1,501 | 1,544 | 1,501 | 1,540 | +13 | +0.9% | 8,400 |
| 2012/10/09 | 1,498 | 1,529 | 1,498 | 1,527 | +18 | +1.2% | 9,000 |
| 2012/10/05 | 1,509 | 1,515 | 1,500 | 1,509 | +8 | +0.5% | 5,900 |
| 2012/10/04 | 1,473 | 1,509 | 1,473 | 1,501 | +19 | +1.3% | 7,300 |
3101～
3150
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 | 388,200円 | +2.3% | +69.0% | 2.68% | 26.36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 | 213,300円 | -1.9% | - | 2.34% | 117.65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 | 307,300円 | -4.2% | -42.0% | 2.21% | 24.15倍 | 1.85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 | 147,100円 | -1.1% | +0.1% | 1.77% | 24.05倍 | 3.14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 | 131,900円 | +1.3% | +17.0% | 3.03% | 13.41倍 | 0.73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
