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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 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 |
| 2012/10/03 | 1,493 | 1,520 | 1,470 | 1,482 | -22 | -1.5% | 8,500 |
| 2012/10/02 | 1,523 | 1,536 | 1,504 | 1,504 | -8 | -0.5% | 5,800 |
| 2012/10/01 | 1,495 | 1,530 | 1,473 | 1,512 | +12 | +0.8% | 16,500 |
| 2012/09/28 | 1,543 | 1,543 | 1,487 | 1,500 | -15 | -1% | 19,900 |
| 2012/09/27 | 1,488 | 1,520 | 1,486 | 1,515 | +7 | +0.5% | 18,100 |
| 2012/09/26 | 1,540 | 1,540 | 1,498 | 1,508 | -61 | -3.9% | 22,800 |
| 2012/09/25 | 1,537 | 1,569 | 1,511 | 1,569 | +42 | +2.8% | 37,100 |
| 2012/09/24 | 1,549 | 1,549 | 1,522 | 1,527 | -22 | -1.4% | 14,900 |
| 2012/09/21 | 1,570 | 1,570 | 1,543 | 1,549 | -12 | -0.8% | 8,900 |
| 2012/09/20 | 1,617 | 1,617 | 1,561 | 1,561 | -49 | -3% | 21,000 |
| 2012/09/19 | 1,644 | 1,670 | 1,607 | 1,610 | -38 | -2.3% | 16,200 |
| 2012/09/18 | 1,655 | 1,655 | 1,615 | 1,648 | +3 | +0.2% | 9,600 |
| 2012/09/14 | 1,625 | 1,657 | 1,616 | 1,645 | +37 | +2.3% | 149,600 |
| 2012/09/13 | 1,598 | 1,610 | 1,590 | 1,608 | +22 | +1.4% | 7,300 |
| 2012/09/12 | 1,590 | 1,590 | 1,547 | 1,586 | ±0 | ±0% | 2,800 |
| 2012/09/11 | 1,566 | 1,586 | 1,566 | 1,586 | +21 | +1.3% | 10,600 |
| 2012/09/10 | 1,558 | 1,584 | 1,558 | 1,565 | +21 | +1.4% | 9,900 |
| 2012/09/07 | 1,575 | 1,575 | 1,540 | 1,544 | +50 | +3.3% | 8,800 |
| 2012/09/06 | 1,501 | 1,501 | 1,485 | 1,494 | -2 | -0.1% | 6,700 |
| 2012/09/05 | 1,500 | 1,500 | 1,482 | 1,496 | -20 | -1.3% | 12,800 |
| 2012/09/04 | 1,501 | 1,517 | 1,491 | 1,516 | +19 | +1.3% | 14,500 |
| 2012/09/03 | 1,487 | 1,529 | 1,487 | 1,497 | -30 | -2% | 19,000 |
| 2012/08/31 | 1,538 | 1,544 | 1,511 | 1,527 | -33 | -2.1% | 5,600 |
| 2012/08/30 | 1,605 | 1,605 | 1,560 | 1,560 | -32 | -2% | 14,100 |
| 2012/08/29 | 1,595 | 1,595 | 1,561 | 1,592 | +25 | +1.6% | 3,400 |
| 2012/08/28 | 1,604 | 1,604 | 1,560 | 1,567 | -25 | -1.6% | 21,500 |
| 2012/08/27 | 1,588 | 1,596 | 1,584 | 1,592 | +17 | +1.1% | 2,800 |
| 2012/08/24 | 1,557 | 1,580 | 1,557 | 1,575 | ±0 | ±0% | 3,900 |
| 2012/08/23 | 1,563 | 1,584 | 1,555 | 1,575 | +14 | +0.9% | 6,300 |
| 2012/08/22 | 1,578 | 1,591 | 1,560 | 1,561 | -16 | -1% | 5,400 |
| 2012/08/21 | 1,590 | 1,590 | 1,577 | 1,577 | -12 | -0.8% | 3,900 |
3101～
3150
件表示中 / 3738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 | 404,000円 | +2.3% | +69.0% | 2.57% | 27.43倍 | 1.03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 | 219,300円 | -2.2% | +2.9% | 2.05% | 14.68倍 | 1.18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 |
| イビデン | 643,500円 | +11.0% | -8.1% | 0.62% | 32.09倍 | 1.83倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 安川電 | 291,900円 | -4.2% | -42.0% | 2.33% | 22.94倍 | 1.76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 |
| ＫＯＫＵＳＡＩ | 325,700円 | +2.1% | -4.7% | 1.11% | 21.11倍 | 3.87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 |
市場注目の銘柄
チャート関連のコラム
