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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,727 | 1,727 | 1,693 | 1,695 | -49 | -2.8% | 14,500 |
| 2011/12/12 | 1,753 | 1,780 | 1,744 | 1,744 | +31 | +1.8% | 10,100 |
| 2011/12/09 | 1,716 | 1,728 | 1,711 | 1,713 | -33 | -1.9% | 248,700 |
| 2011/12/08 | 1,749 | 1,784 | 1,740 | 1,746 | +12 | +0.7% | 13,300 |
| 2011/12/07 | 1,669 | 1,742 | 1,669 | 1,734 | +85 | +5.2% | 22,100 |
| 2011/12/06 | 1,702 | 1,714 | 1,649 | 1,649 | -65 | -3.8% | 24,800 |
| 2011/12/05 | 1,718 | 1,723 | 1,714 | 1,714 | -1 | -0.1% | 3,200 |
| 2011/12/02 | 1,713 | 1,715 | 1,697 | 1,715 | -1 | -0.1% | 5,300 |
| 2011/12/01 | 1,640 | 1,716 | 1,640 | 1,716 | +116 | +7.3% | 24,000 |
| 2011/11/30 | 1,621 | 1,622 | 1,592 | 1,600 | -44 | -2.7% | 21,000 |
| 2011/11/29 | 1,610 | 1,644 | 1,550 | 1,644 | +51 | +3.2% | 20,600 |
| 2011/11/28 | 1,578 | 1,642 | 1,578 | 1,593 | +19 | +1.2% | 16,700 |
| 2011/11/25 | 1,565 | 1,609 | 1,565 | 1,574 | ±0 | ±0% | 27,300 |
| 2011/11/24 | 1,615 | 1,623 | 1,550 | 1,574 | -78 | -4.7% | 42,700 |
| 2011/11/22 | 1,655 | 1,751 | 1,647 | 1,652 | -21 | -1.3% | 16,300 |
| 2011/11/21 | 1,643 | 1,673 | 1,567 | 1,673 | +12 | +0.7% | 10,300 |
| 2011/11/18 | 1,652 | 1,672 | 1,634 | 1,661 | -9 | -0.5% | 19,100 |
| 2011/11/17 | 1,632 | 1,670 | 1,620 | 1,670 | +25 | +1.5% | 7,300 |
| 2011/11/16 | 1,680 | 1,680 | 1,641 | 1,645 | +1 | +0.1% | 11,000 |
| 2011/11/15 | 1,630 | 1,651 | 1,630 | 1,644 | +4 | +0.2% | 5,200 |
| 2011/11/14 | 1,643 | 1,677 | 1,629 | 1,640 | +1 | +0.1% | 5,000 |
| 2011/11/11 | 1,630 | 1,655 | 1,618 | 1,639 | ±0 | ±0% | 8,500 |
| 2011/11/10 | 1,621 | 1,639 | 1,615 | 1,639 | -67 | -3.9% | 15,700 |
| 2011/11/09 | 1,694 | 1,706 | 1,683 | 1,706 | +13 | +0.8% | 13,300 |
| 2011/11/08 | 1,690 | 1,704 | 1,679 | 1,693 | -14 | -0.8% | 8,500 |
| 2011/11/07 | 1,704 | 1,707 | 1,689 | 1,707 | +24 | +1.4% | 16,700 |
| 2011/11/04 | 1,635 | 1,691 | 1,629 | 1,683 | +33 | +2% | 9,300 |
| 2011/11/02 | 1,629 | 1,660 | 1,618 | 1,650 | -4 | -0.2% | 40,400 |
| 2011/11/01 | 1,685 | 1,697 | 1,652 | 1,654 | -56 | -3.3% | 21,300 |
| 2011/10/31 | 1,720 | 1,768 | 1,710 | 1,710 | -37 | -2.1% | 36,400 |
| 2011/10/28 | 1,849 | 1,849 | 1,704 | 1,747 | -99 | -5.4% | 67,100 |
| 2011/10/27 | 1,843 | 1,860 | 1,804 | 1,846 | +43 | +2.4% | 50,000 |
| 2011/10/26 | 1,777 | 1,833 | 1,760 | 1,803 | +12 | +0.7% | 12,800 |
| 2011/10/25 | 1,808 | 1,817 | 1,774 | 1,791 | -2 | -0.1% | 13,700 |
| 2011/10/24 | 1,711 | 1,793 | 1,711 | 1,793 | +98 | +5.8% | 17,700 |
| 2011/10/21 | 1,678 | 1,700 | 1,676 | 1,695 | +8 | +0.5% | 10,300 |
| 2011/10/20 | 1,730 | 1,737 | 1,678 | 1,687 | -48 | -2.8% | 21,900 |
| 2011/10/19 | 1,746 | 1,753 | 1,717 | 1,735 | +39 | +2.3% | 19,400 |
| 2011/10/18 | 1,695 | 1,714 | 1,642 | 1,696 | -8 | -0.5% | 29,500 |
| 2011/10/17 | 1,750 | 1,752 | 1,691 | 1,704 | +38 | +2.3% | 24,900 |
| 2011/10/14 | 1,655 | 1,746 | 1,642 | 1,666 | +26 | +1.6% | 38,100 |
| 2011/10/13 | 1,636 | 1,655 | 1,632 | 1,640 | +84 | +5.4% | 22,000 |
| 2011/10/12 | 1,542 | 1,561 | 1,515 | 1,556 | +10 | +0.6% | 22,700 |
| 2011/10/11 | 1,533 | 1,564 | 1,530 | 1,546 | +84 | +5.7% | 10,900 |
| 2011/10/07 | 1,443 | 1,472 | 1,443 | 1,462 | +22 | +1.5% | 15,900 |
| 2011/10/06 | 1,413 | 1,468 | 1,413 | 1,440 | +57 | +4.1% | 10,800 |
| 2011/10/05 | 1,390 | 1,398 | 1,375 | 1,383 | -22 | -1.6% | 15,100 |
| 2011/10/04 | 1,412 | 1,412 | 1,387 | 1,405 | -27 | -1.9% | 24,100 |
| 2011/10/03 | 1,475 | 1,492 | 1,421 | 1,432 | -83 | -5.5% | 35,200 |
| 2011/09/30 | 1,550 | 1,550 | 1,515 | 1,515 | -31 | -2% | 14,800 |
3351～
3400
件表示中 / 3768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 | 386,800円 | +2.3% | +69.0% | 2.69% | 26.27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 |
| アズビル | 148,300円 | -1.1% | +0.1% | 1.75% | 24.25倍 | 3.17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 |
| 安川電 | 305,200円 | -4.2% | -42.0% | 2.23% | 23.98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 |
| リコー | 131,600円 | +1.3% | +17.0% | 3.04% | 13.38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 |
| エプソン | 190,200円 | -1.7% | -24.7% | 3.89% | 14.87倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
