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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 5,384 | 5,474 | 5,381 | 5,446 | -14 | -0.3% | 621,000 |
| 2024/04/30 | 5,349 | 5,460 | 5,320 | 5,460 | +187 | +3.5% | 954,700 |
| 2024/04/26 | 5,229 | 5,318 | 5,221 | 5,273 | +44 | +0.8% | 761,900 |
| 2024/04/25 | 5,250 | 5,294 | 5,212 | 5,229 | -67 | -1.3% | 776,300 |
| 2024/04/24 | 5,261 | 5,347 | 5,247 | 5,296 | +95 | +1.8% | 863,300 |
| 2024/04/23 | 5,223 | 5,245 | 5,169 | 5,201 | -51 | -1% | 708,300 |
| 2024/04/22 | 5,088 | 5,269 | 5,050 | 5,252 | +240 | +4.8% | 1,102,100 |
| 2024/04/19 | 5,035 | 5,070 | 4,935 | 5,012 | -66 | -1.3% | 1,136,900 |
| 2024/04/18 | 5,050 | 5,114 | 5,044 | 5,078 | +27 | +0.5% | 796,600 |
| 2024/04/17 | 5,120 | 5,131 | 5,015 | 5,051 | -164 | -3.1% | 1,288,300 |
| 2024/04/16 | 5,147 | 5,239 | 5,125 | 5,215 | +9 | +0.2% | 1,050,200 |
| 2024/04/15 | 5,343 | 5,357 | 5,205 | 5,206 | -121 | -2.3% | 1,056,200 |
| 2024/04/12 | 5,429 | 5,439 | 5,327 | 5,327 | -9 | -0.2% | 974,100 |
| 2024/04/11 | 5,265 | 5,337 | 5,265 | 5,336 | +42 | +0.8% | 640,500 |
| 2024/04/10 | 5,271 | 5,307 | 5,255 | 5,294 | -28 | -0.5% | 788,600 |
| 2024/04/09 | 5,316 | 5,337 | 5,269 | 5,322 | +15 | +0.3% | 659,000 |
| 2024/04/08 | 5,394 | 5,395 | 5,269 | 5,307 | -25 | -0.5% | 899,400 |
| 2024/04/05 | 5,350 | 5,368 | 5,282 | 5,332 | -58 | -1.1% | 1,062,400 |
| 2024/04/04 | 5,450 | 5,490 | 5,390 | 5,390 | +7 | +0.1% | 936,100 |
| 2024/04/03 | 5,440 | 5,483 | 5,383 | 5,383 | -57 | -1% | 919,400 |
| 2024/04/02 | 5,590 | 5,594 | 5,437 | 5,440 | -178 | -3.2% | 874,200 |
| 2024/04/01 | 5,466 | 5,687 | 5,458 | 5,618 | +207 | +3.8% | 1,472,000 |
| 2024/03/29 | 5,401 | 5,452 | 5,389 | 5,411 | +19 | +0.4% | 1,125,400 |
| 2024/03/28 | 5,400 | 5,482 | 5,391 | 5,392 | -59 | -1.1% | 915,500 |
| 2024/03/27 | 5,485 | 5,506 | 5,450 | 5,451 | -27 | -0.5% | 928,000 |
| 2024/03/26 | 5,500 | 5,518 | 5,441 | 5,478 | -32 | -0.6% | 884,700 |
| 2024/03/25 | 5,614 | 5,640 | 5,510 | 5,510 | -80 | -1.4% | 1,039,900 |
| 2024/03/22 | 5,640 | 5,659 | 5,564 | 5,590 | -63 | -1.1% | 1,328,700 |
| 2024/03/21 | 5,623 | 5,664 | 5,607 | 5,653 | +43 | +0.8% | 1,233,100 |
| 2024/03/19 | 5,550 | 5,616 | 5,480 | 5,610 | +53 | +1% | 1,180,600 |
| 2024/03/18 | 5,449 | 5,578 | 5,443 | 5,557 | +107 | +2% | 905,400 |
| 2024/03/15 | 5,430 | 5,477 | 5,420 | 5,450 | -24 | -0.4% | 1,285,400 |
| 2024/03/14 | 5,456 | 5,522 | 5,421 | 5,474 | +12 | +0.2% | 898,400 |
| 2024/03/13 | 5,520 | 5,585 | 5,453 | 5,462 | -47 | -0.9% | 1,001,500 |
| 2024/03/12 | 5,512 | 5,519 | 5,370 | 5,509 | -74 | -1.3% | 1,249,100 |
| 2024/03/11 | 5,652 | 5,659 | 5,537 | 5,583 | -133 | -2.3% | 1,151,100 |
| 2024/03/08 | 5,555 | 5,734 | 5,550 | 5,716 | +132 | +2.4% | 2,363,600 |
| 2024/03/07 | 5,652 | 5,673 | 5,575 | 5,584 | -64 | -1.1% | 1,048,000 |
| 2024/03/06 | 5,546 | 5,662 | 5,523 | 5,648 | +65 | +1.2% | 864,700 |
| 2024/03/05 | 5,634 | 5,678 | 5,535 | 5,583 | -77 | -1.4% | 1,121,100 |
| 2024/03/04 | 5,650 | 5,722 | 5,586 | 5,660 | +24 | +0.4% | 1,236,900 |
| 2024/03/01 | 5,553 | 5,668 | 5,553 | 5,636 | +84 | +1.5% | 1,041,100 |
| 2024/02/29 | 5,614 | 5,648 | 5,513 | 5,552 | -88 | -1.6% | 1,592,000 |
| 2024/02/28 | 5,765 | 5,779 | 5,590 | 5,640 | -260 | -4.4% | 2,277,000 |
| 2024/02/27 | 5,930 | 5,965 | 5,771 | 5,900 | +108 | +1.9% | 2,066,100 |
| 2024/02/26 | 5,800 | 5,877 | 5,788 | 5,792 | +12 | +0.2% | 1,432,300 |
| 2024/02/22 | 5,740 | 5,818 | 5,701 | 5,780 | +51 | +0.9% | 1,542,800 |
| 2024/02/21 | 5,665 | 5,743 | 5,653 | 5,729 | +8 | +0.1% | 1,370,200 |
| 2024/02/20 | 5,600 | 5,832 | 5,591 | 5,721 | +186 | +3.4% | 2,302,300 |
| 2024/02/19 | 5,397 | 5,535 | 5,381 | 5,535 | +148 | +2.7% | 891,000 |
1～
50
件表示中 / 3447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 | 541,600円 | -7.5% | -73.1% | 1.92% | 710.76倍 | 1.40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 |
| 富士電機 | 958,100円 | +1.0% | +1.6% | 1.41% | 17.89倍 | 2.27倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 293,500円 | +8.3% | -27.2% | 1.36% | 24.22倍 | 1.76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 |
| エプソン | 254,200円 | +1.2% | -3.0% | 2.91% | 17.56倍 | 1.04倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ＫＯＫＵＳＡＩ | 411,500円 | -26.8% | -49.4% | 0.27% | 47.38倍 | 5.57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
