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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,565 | 1,620 | 1,565 | 1,586 | +22 | +1.4% | 28,500 |
| 2012/08/16 | 1,543 | 1,570 | 1,535 | 1,564 | +38 | +2.5% | 10,900 |
| 2012/08/15 | 1,514 | 1,526 | 1,495 | 1,526 | +11 | +0.7% | 11,500 |
| 2012/08/14 | 1,599 | 1,599 | 1,505 | 1,515 | -73 | -4.6% | 45,500 |
| 2012/08/13 | 1,603 | 1,605 | 1,581 | 1,588 | -7 | -0.4% | 5,100 |
| 2012/08/10 | 1,590 | 1,607 | 1,571 | 1,595 | -4 | -0.3% | 9,600 |
| 2012/08/09 | 1,576 | 1,604 | 1,574 | 1,599 | +12 | +0.8% | 36,000 |
| 2012/08/08 | 1,596 | 1,620 | 1,577 | 1,587 | +10 | +0.6% | 15,000 |
| 2012/08/07 | 1,552 | 1,581 | 1,539 | 1,577 | +21 | +1.3% | 9,200 |
| 2012/08/06 | 1,530 | 1,560 | 1,530 | 1,556 | +36 | +2.4% | 16,100 |
| 2012/08/03 | 1,534 | 1,534 | 1,513 | 1,520 | -24 | -1.6% | 13,100 |
| 2012/08/02 | 1,535 | 1,552 | 1,516 | 1,544 | +22 | +1.4% | 38,500 |
| 2012/08/01 | 1,549 | 1,551 | 1,504 | 1,522 | -35 | -2.2% | 11,000 |
| 2012/07/31 | 1,485 | 1,575 | 1,485 | 1,557 | +17 | +1.1% | 26,900 |
| 2012/07/30 | 1,536 | 1,546 | 1,480 | 1,540 | +28 | +1.9% | 29,700 |
| 2012/07/27 | 1,533 | 1,541 | 1,505 | 1,512 | +3 | +0.2% | 11,000 |
| 2012/07/26 | 1,500 | 1,512 | 1,464 | 1,509 | +58 | +4% | 19,600 |
| 2012/07/25 | 1,503 | 1,503 | 1,439 | 1,451 | -51 | -3.4% | 20,000 |
| 2012/07/24 | 1,484 | 1,504 | 1,476 | 1,502 | +4 | +0.3% | 10,800 |
| 2012/07/23 | 1,498 | 1,531 | 1,485 | 1,498 | -34 | -2.2% | 42,400 |
| 2012/07/20 | 1,537 | 1,544 | 1,527 | 1,532 | -1 | -0.1% | 13,600 |
| 2012/07/19 | 1,498 | 1,541 | 1,498 | 1,533 | +65 | +4.4% | 21,500 |
| 2012/07/18 | 1,504 | 1,519 | 1,462 | 1,468 | -35 | -2.3% | 19,200 |
| 2012/07/17 | 1,532 | 1,536 | 1,500 | 1,503 | -39 | -2.5% | 9,600 |
| 2012/07/13 | 1,521 | 1,555 | 1,521 | 1,542 | -9 | -0.6% | 18,700 |
| 2012/07/12 | 1,585 | 1,585 | 1,550 | 1,551 | -39 | -2.5% | 9,300 |
| 2012/07/11 | 1,603 | 1,610 | 1,577 | 1,590 | -36 | -2.2% | 14,700 |
| 2012/07/10 | 1,655 | 1,668 | 1,626 | 1,626 | -26 | -1.6% | 8,000 |
| 2012/07/09 | 1,664 | 1,672 | 1,645 | 1,652 | -35 | -2.1% | 14,500 |
| 2012/07/06 | 1,700 | 1,707 | 1,682 | 1,687 | -14 | -0.8% | 13,000 |
| 2012/07/05 | 1,678 | 1,705 | 1,678 | 1,701 | +13 | +0.8% | 7,400 |
| 2012/07/04 | 1,688 | 1,698 | 1,682 | 1,688 | +13 | +0.8% | 9,300 |
| 2012/07/03 | 1,673 | 1,696 | 1,672 | 1,675 | +3 | +0.2% | 14,100 |
| 2012/07/02 | 1,697 | 1,699 | 1,672 | 1,672 | -21 | -1.2% | 14,000 |
| 2012/06/29 | 1,629 | 1,705 | 1,621 | 1,693 | +68 | +4.2% | 22,000 |
| 2012/06/28 | 1,604 | 1,629 | 1,604 | 1,625 | +25 | +1.6% | 7,600 |
| 2012/06/27 | 1,601 | 1,611 | 1,598 | 1,600 | -29 | -1.8% | 34,200 |
| 2012/06/26 | 1,620 | 1,661 | 1,606 | 1,629 | -25 | -1.5% | 76,200 |
| 2012/06/25 | 1,713 | 1,713 | 1,650 | 1,654 | -24 | -1.4% | 9,300 |
| 2012/06/22 | 1,669 | 1,678 | 1,669 | 1,678 | -31 | -1.8% | 10,900 |
| 2012/06/21 | 1,690 | 1,709 | 1,682 | 1,709 | +44 | +2.6% | 10,900 |
| 2012/06/20 | 1,678 | 1,678 | 1,663 | 1,665 | +23 | +1.4% | 7,900 |
| 2012/06/19 | 1,625 | 1,649 | 1,625 | 1,642 | -14 | -0.8% | 4,800 |
| 2012/06/18 | 1,661 | 1,685 | 1,640 | 1,656 | +56 | +3.5% | 9,700 |
| 2012/06/15 | 1,616 | 1,617 | 1,596 | 1,600 | -12 | -0.7% | 10,300 |
| 2012/06/14 | 1,598 | 1,612 | 1,590 | 1,612 | -17 | -1% | 9,100 |
| 2012/06/13 | 1,640 | 1,645 | 1,629 | 1,629 | -3 | -0.2% | 3,300 |
| 2012/06/12 | 1,610 | 1,637 | 1,599 | 1,632 | -8 | -0.5% | 30,900 |
| 2012/06/11 | 1,649 | 1,656 | 1,640 | 1,640 | +52 | +3.3% | 20,600 |
| 2012/06/08 | 1,649 | 1,649 | 1,580 | 1,588 | -30 | -1.9% | 193,800 |
3151～
3200
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 | 409,200円 | +2.3% | +69.0% | 2.54% | 27.78倍 | 1.05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 | 221,300円 | -2.2% | +2.9% | 2.03% | 14.81倍 | 1.19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 | 327,300円 | +2.1% | -4.7% | 1.10% | 21.21倍 | 3.89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 | 192,500円 | -1.9% | - | 2.60% | 106.12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 | 292,600円 | -4.2% | -42.0% | 2.32% | 23.00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 |
市場注目の銘柄
チャート関連のコラム
