6645 オムロン

6645
2019/05/23
時価
1兆911億円
PER 予
24.64倍
2010年以降
10.55-150.58倍
(2010-2019年)
PBR
2.08倍
2010年以降
0.88-3.2倍
(2010-2019年)
配当
1.65%
ROE 予
8.43%
ROA 予
5.67%
資料
Link
CSV,JSON

PER

2010年3月31日
147.52倍
2011年3月31日
20.88倍
2012年3月30日
25.97倍
2013年3月29日
17.45倍
2014年3月31日
20.3倍
2015年3月31日
19.09倍
2016年3月31日
15.3倍
2017年3月31日
22.71倍
2018年3月30日
21.09倍
2019年3月29日
19.86倍

2018/12/17~2019/05/23

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
05/235,2205,2405,0805,100-2.11%1,287,6001兆911億-10.05%24.642.08
05/225,3005,3405,2005,210-0.19%994,4001兆1147億-8.5%25.172.12
05/215,1905,2705,1405,220-0.76%1,278,4001兆1168億-8.71%25.222.13
05/205,3905,4405,2505,260-2.05%1,318,9001兆1254億-8.3%25.422.14
05/175,4905,4905,3605,370-0.37%970,6001兆1489億-6.64%25.952.19
05/165,5405,5505,3505,390-2.53%1,143,7001兆1532億-6.44%26.042.2
05/155,5305,5605,4405,530+1.1%981,2001兆1831億-4.09%26.722.25
05/145,3805,5105,3405,470-0.73%1,256,6001兆1703億-5.03%26.432.23
05/135,5105,5805,4805,510-0.72%1,032,3001兆1789億-4.24%26.622.24
05/105,5105,6705,4505,550+0.73%1,803,3001兆1874億-3.33%26.822.26
05/095,5505,5805,4805,510-1.25%1,371,7001兆1789億-3.74%26.622.24
05/085,5705,6405,5305,580-2.96%1,890,0001兆1938億-2.29%26.962.27
05/075,8005,8105,6905,750-3.36%1,987,5001兆2302億+0.93%27.782.34
04/266,0306,0405,8105,950-2.94%1,836,6001兆2730億+4.94%28.752.42
04/255,9706,1505,9406,130+0.99%1,714,5001兆3115億+8.67%29.622.5
04/246,1106,1406,0306,0700%1,481,9001兆2987億+8.35%29.332.47
04/236,0806,1205,8906,070-0.16%1,173,9001兆2987億+9.04%29.332.47
04/226,0606,1006,0106,080+0.33%964,0001兆3008億+9.91%29.382.48
04/195,9706,0805,9706,060+2.02%978,6001兆2965億+10.3%29.282.47
04/185,9606,0105,9205,940-1.49%1,251,0001兆2709億+8.73%28.72.42
04/176,0206,1205,9606,030+4.33%3,458,1001兆2901億+10.85%29.142.46
04/165,7705,8205,7305,780-0.34%823,2001兆2366億+6.5%27.932.35
04/155,7605,8305,7505,800+2.47%1,045,1001兆2409億+7.13%28.032.36
04/125,6705,7105,5705,660-1.05%1,425,1001兆2110億+5.36%27.352.31
04/115,7105,7405,6705,7200%1,047,2001兆2238億+7.08%27.642.33
04/105,6705,7505,6405,720-1.38%962,4001兆2238億+7.64%27.642.33
04/095,7005,8005,6905,800+2.11%1,168,3001兆2409億+9.7%28.032.36
04/085,6705,7505,6005,680+0.71%1,204,3001兆2152億+8.01%27.452.31
04/055,5705,6705,5605,640+0.53%1,339,5001兆2067億+7.9%27.252.3
04/045,6005,7105,5605,610+1.81%1,940,1001兆2003億+8.03%27.112.28
04/035,4205,5305,4105,510+2.42%1,528,0001兆1789億+6.66%26.622.24
04/025,3705,4205,3305,380+1.13%1,056,5001兆1510億+4.61%262.19
04/015,2605,3805,2405,320+2.7%1,192,1001兆1382億+3.8%25.712.17
03/295,1905,2005,1405,180+1.17%966,9001兆1083億+1.37%19.732.13
03/285,1605,1605,0405,120-1.54%1,276,8001兆954億+0.37%19.52.1
03/275,1805,2505,1405,200-0.38%1,225,3001兆1125億+2.08%19.82.13
03/265,1005,2305,0805,220+2.55%2,087,2001兆1168億+2.72%19.882.14
03/255,1005,1005,0205,090-2.49%1,477,8001兆890億+0.37%19.382.09
03/225,2005,3105,1805,220+1.36%1,602,5001兆1168億+3.22%19.882.14
03/205,1505,1805,1205,150-0.77%1,349,2001兆1018億+2.16%19.612.11
03/195,1505,2905,1405,1900%1,869,1001兆1104億+3.18%19.762.13
03/185,1705,2205,0905,190+0.97%3,778,5001兆1104億+3.53%19.762.13
03/155,3105,3405,1405,140-2.84%24,743,4001兆997億+3.03%19.572.11
03/145,2305,3705,1705,290-1.31%9,167,3001兆1318億+6.29%20.152.17
03/135,5005,5405,3005,360-5.96%9,886,3001兆1468億+8.13%20.412.2
03/125,7605,9005,6305,700+4.4%13,143,6001兆2195億+15.57%21.712.34
03/115,4605,4605,4605,460+14.83%771,0001兆1682億+11.63%20.792.24
03/084,7654,7954,7254,755-2.96%1,858,4001兆173億-2.1%18.111.95
03/074,9554,9554,8504,900-2.58%985,4001兆483億+1.14%18.662.01
03/065,0305,0505,0005,030-0.4%548,9001兆762億+4.36%19.162.06
03/055,0605,0804,9855,050-0.79%702,7001兆804億+5.43%19.232.07
03/044,9455,1204,9455,090+4.41%1,041,6001兆890億+6.82%19.382.09
03/014,8704,9254,8554,875+1.46%682,3001兆430億+2.85%18.562
02/284,8754,8804,7554,805-2.24%1,236,9001兆280億+1.89%18.31.97
02/274,9204,9354,8804,915-0.61%936,6001兆516億+4.69%18.722.02
02/264,9404,9804,8854,945+0.1%768,8001兆580億+5.89%18.832.03
02/254,8704,9604,8654,9400%843,0001兆569億+6.37%18.812.03
02/224,9404,9554,9004,9400%769,4001兆569億+6.97%18.812.03
02/214,9354,9704,8754,940-0.2%759,3001兆569億+7.67%18.812.03
02/204,9955,0304,9254,950+0.81%1,007,9001兆590億+8.6%18.852.03
02/194,8854,9204,8304,910-0.51%531,6001兆505億+8.46%18.72.01
02/184,8804,9404,8504,935+3.89%642,7001兆558億+9.94%18.792.02
02/154,7654,7954,7054,750-1.55%660,8001兆163億+6.79%18.091.95
02/144,8454,8654,8004,825-0.92%607,7001兆323億+9.19%18.371.98
02/134,8204,9254,7904,870+2.31%1,002,8001兆419億+11.01%18.552
02/124,6454,7854,6254,760+3.59%1,017,9001兆184億+9.35%18.131.95
02/084,7154,7204,5404,595-4.96%1,365,6009831億3780万+6.46%17.51.89
02/074,7454,8404,7304,835+0.94%788,7001兆344億+12.65%18.411.98
02/064,7554,8454,7304,790+1.27%931,1001兆248億+12.41%18.241.97
02/054,7204,7804,7004,730+1.18%939,6001兆120億+12.01%18.011.94
02/044,6154,6804,6004,675+1.08%690,5001兆2億+11.74%17.81.92
02/014,4554,6654,4454,625+3.93%1,923,7009895億5654万+11.23%17.611.9
01/314,4754,5854,3854,450+4.34%2,161,1009521億1386万+7.54%16.951.83
01/304,3354,3604,2504,265-0.35%1,231,0009125億3160万+3.22%16.241.75
01/294,3354,3354,2054,280-3.28%1,107,4009157億4097万+3.56%16.31.76
01/284,3954,4854,3954,425-0.9%825,1009467億6491万+6.94%16.851.82
01/254,3304,4754,3254,465+4.08%1,308,7009553億2323万+7.85%171.83
01/244,2604,2954,2404,290+0.35%633,6009178億8055万+3.52%16.341.76
01/234,2054,3054,1904,2750%1,123,8009146億7118万+3.06%16.281.75
01/224,3304,3504,2554,275-0.81%897,7009146億7118万+2.99%16.281.75
01/214,3204,3554,2404,310+0.58%1,231,2009221億5972万+3.66%16.411.77
01/184,1854,3254,1554,285+2.02%1,502,6009168億1076万+2.86%16.321.76
01/174,2554,3004,1804,200+0.24%1,155,4008986億2432万+0.5%15.991.72
01/164,1504,2254,1054,190+0.72%1,018,7008964億8474万-0.29%15.961.72
01/154,0004,1753,9954,160+4.79%1,345,8008900億6599万-1.68%15.841.71
01/113,9554,0053,9353,970+1.53%994,1008494億1394万-6.96%15.121.63
01/103,9853,9903,8953,910-2.49%1,274,8008365億7645万-9.22%14.891.6
01/094,0254,0803,9854,010-0.87%1,439,3008579億7226万-7.82%15.271.65
01/083,9954,1003,9554,045+1.13%957,1008654億6080万-7.82%15.41.66
01/073,9704,0603,9354,000+4.17%1,370,0008558億3268万-9.5%15.231.64
01/043,8603,8803,7403,840-4%2,038,5008215億9938万-13.69%14.621.58
2018
12/284,0004,0853,9654,000-1.6%1,048,2008558億3268万-10.77%15.381.63
12/274,0204,0954,0004,065+5.86%1,244,4008697億3996万-9.87%15.631.65
12/263,8253,9003,7803,840+2.26%949,0008215億9938万-15.29%14.771.56
12/253,8603,9153,7403,755-6.48%1,353,3008034億1293万-17.82%14.441.53
12/213,9654,1153,9504,015-3.02%1,892,7008590億4206万-12.85%15.441.63
12/204,2204,2754,1054,140-3.5%1,174,8008857億8683万-10.7%15.921.68
12/194,3204,3304,2554,2900%875,6009178億8055万-7.96%16.51.74
12/184,2354,3504,2054,290-2.61%1,501,1009178億8055万-8.29%16.51.74
12/174,4704,5104,3954,405-1.45%958,4009424億8574万-6.28%16.941.79

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
2,215
3/30
1,132
4/1
3,055,300
1/29
150.5876.951.730.88--147.52倍
3/31
2011年
3月期
2,418
3/9
1,749
9/1
3,247,800
10/28
21.5915.621.851.345781億9457万4182億2262万20.88倍
3/31
2012年
3月期
2,357
4/1
1,381
10/5
2,862,300
1/30
34.3920.151.761.035636億819万3302億2661万25.97倍
3/30
2013年
3月期
2,478
3/12
1,436
7/25
1,824,700
4/27
18.6310.81.530.895925億4275万3433億7829万17.45倍
3/29
2014年
3月期
4,730
1/7
2,213
4/2
3,179,600
10/30
22.5410.552.421.131兆742億5026億1959万20.3倍
3/31
2015年
3月期
5,800
12/8
3,365
5/21
4,241,000
1/30
20.4311.852.571.491兆2609億7642億6341万19.09倍
3/31
2016年
3月期
5,900
6/2
2,742
2/12
5,744,200
10/28
26.9512.522.841.321兆2826億5866億7330万15.3倍
3/31
2017年
3月期
5,120
3/2
3,045
7/6
3,880,800
10/28
23.814.162.331.391兆954億6515億263万22.71倍
3/31
2018年
3月期
7,670
1/18
4,385
5/18
4,282,400
4/28
25.8414.773.21.831兆6410億9382億658万21.09倍
3/30
2019年
3月期
5,900
3/12
3,740
1/4

12/25
24,743,400
3/15
22.6214.342.41.521兆2623億8002億356万19.86倍
3/29
最新5,100
2019/5/23
1,287,60024.64
予想
2.08
実績
1兆911億-