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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 3,825 | 3,825 | 3,747 | 3,762 | -83 | -2.2% | 2,201,000 |
| 2025/07/15 | 3,867 | 3,891 | 3,806 | 3,845 | -27 | -0.7% | 1,442,200 |
| 2025/07/14 | 3,920 | 3,950 | 3,862 | 3,872 | -94 | -2.4% | 1,475,100 |
| 2025/07/11 | 3,874 | 3,990 | 3,831 | 3,966 | +135 | +3.5% | 2,636,600 |
| 2025/07/10 | 3,905 | 3,976 | 3,831 | 3,831 | -209 | -5.2% | 3,932,200 |
| 2025/07/09 | 3,998 | 4,120 | 3,973 | 4,040 | +252 | +6.7% | 7,392,800 |
| 2025/07/08 | 3,571 | 3,877 | 3,553 | 3,788 | +285 | +8.1% | 5,180,900 |
| 2025/07/07 | 3,601 | 3,602 | 3,503 | 3,503 | -137 | -3.8% | 1,749,200 |
| 2025/07/04 | 3,695 | 3,711 | 3,626 | 3,640 | -65 | -1.8% | 1,273,500 |
| 2025/07/03 | 3,682 | 3,739 | 3,682 | 3,705 | +10 | +0.3% | 1,576,100 |
| 2025/07/02 | 3,722 | 3,729 | 3,681 | 3,695 | -79 | -2.1% | 1,652,700 |
| 2025/07/01 | 3,863 | 3,889 | 3,774 | 3,774 | -120 | -3.1% | 1,332,300 |
| 2025/06/30 | 3,883 | 3,902 | 3,843 | 3,894 | +41 | +1.1% | 1,477,900 |
| 2025/06/27 | 3,900 | 3,910 | 3,840 | 3,853 | ±0 | ±0% | 1,222,900 |
| 2025/06/26 | 3,815 | 3,903 | 3,808 | 3,853 | +18 | +0.5% | 1,405,400 |
| 2025/06/25 | 3,834 | 3,873 | 3,803 | 3,835 | +20 | +0.5% | 1,184,400 |
| 2025/06/24 | 3,840 | 3,878 | 3,807 | 3,815 | +16 | +0.4% | 864,800 |
| 2025/06/23 | 3,780 | 3,807 | 3,737 | 3,799 | -39 | -1% | 897,000 |
| 2025/06/20 | 3,849 | 3,905 | 3,821 | 3,838 | -5 | -0.1% | 2,704,100 |
| 2025/06/19 | 3,867 | 3,922 | 3,822 | 3,843 | ±0 | ±0% | 1,337,000 |
| 2025/06/18 | 3,765 | 3,855 | 3,765 | 3,843 | +62 | +1.6% | 987,000 |
| 2025/06/17 | 3,835 | 3,849 | 3,776 | 3,781 | -37 | -1% | 881,200 |
| 2025/06/16 | 3,785 | 3,832 | 3,775 | 3,818 | +27 | +0.7% | 655,800 |
| 2025/06/13 | 3,860 | 3,862 | 3,761 | 3,791 | -74 | -1.9% | 1,278,300 |
| 2025/06/12 | 3,875 | 3,886 | 3,811 | 3,865 | -4 | -0.1% | 1,013,400 |
| 2025/06/11 | 3,833 | 3,890 | 3,822 | 3,869 | +76 | +2% | 1,408,400 |
| 2025/06/10 | 3,751 | 3,837 | 3,743 | 3,793 | +93 | +2.5% | 1,355,500 |
| 2025/06/09 | 3,671 | 3,737 | 3,663 | 3,700 | +50 | +1.4% | 1,039,000 |
| 2025/06/06 | 3,630 | 3,667 | 3,614 | 3,650 | +11 | +0.3% | 1,239,500 |
| 2025/06/05 | 3,698 | 3,715 | 3,628 | 3,639 | -86 | -2.3% | 1,493,200 |
| 2025/06/04 | 3,794 | 3,811 | 3,712 | 3,725 | ±0 | ±0% | 1,342,900 |
| 2025/06/03 | 3,751 | 3,759 | 3,712 | 3,725 | +3 | +0.1% | 1,435,500 |
| 2025/06/02 | 3,721 | 3,743 | 3,692 | 3,722 | -23 | -0.6% | 1,231,700 |
| 2025/05/30 | 3,761 | 3,772 | 3,718 | 3,745 | -50 | -1.3% | 2,868,900 |
| 2025/05/29 | 3,806 | 3,831 | 3,776 | 3,795 | -10 | -0.3% | 1,404,200 |
| 2025/05/28 | 3,820 | 3,831 | 3,790 | 3,805 | +14 | +0.4% | 874,500 |
| 2025/05/27 | 3,800 | 3,810 | 3,768 | 3,791 | -6 | -0.2% | 942,300 |
| 2025/05/26 | 3,755 | 3,808 | 3,745 | 3,797 | +19 | +0.5% | 729,500 |
| 2025/05/23 | 3,811 | 3,827 | 3,771 | 3,778 | -14 | -0.4% | 849,600 |
| 2025/05/22 | 3,760 | 3,831 | 3,753 | 3,792 | -75 | -1.9% | 1,802,600 |
| 2025/05/21 | 3,881 | 3,920 | 3,863 | 3,867 | +14 | +0.4% | 1,028,000 |
| 2025/05/20 | 3,920 | 3,953 | 3,836 | 3,853 | -9 | -0.2% | 1,219,900 |
| 2025/05/19 | 3,858 | 3,889 | 3,825 | 3,862 | -32 | -0.8% | 1,536,900 |
| 2025/05/16 | 3,978 | 3,999 | 3,890 | 3,894 | -99 | -2.5% | 1,506,900 |
| 2025/05/15 | 4,103 | 4,111 | 3,993 | 3,993 | -147 | -3.6% | 1,474,600 |
| 2025/05/14 | 4,157 | 4,173 | 4,050 | 4,140 | -71 | -1.7% | 1,435,500 |
| 2025/05/13 | 4,210 | 4,282 | 4,198 | 4,211 | +115 | +2.8% | 1,488,500 |
| 2025/05/12 | 4,028 | 4,115 | 4,025 | 4,096 | +76 | +1.9% | 1,944,700 |
| 2025/05/09 | 4,251 | 4,251 | 4,020 | 4,020 | -231 | -5.4% | 3,372,700 |
| 2025/05/08 | 4,210 | 4,253 | 4,171 | 4,251 | -2 | ±0% | 1,146,000 |
1～
50
件表示中 / 3743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 | 376,200円 | +2.3% | +69.0% | 2.76% | 25.54倍 | 0.96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 |
| イビデン | 636,900円 | +11.0% | -8.1% | 0.63% | 31.76倍 | 1.81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 |
| ＫＯＫＵＳＡＩ | 337,500円 | +2.1% | -4.7% | 1.07% | 21.87倍 | 4.01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 |
| 安川電 | 287,000円 | -4.2% | -42.0% | 2.37% | 22.56倍 | 1.73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 |
| ローム | 187,700円 | -1.9% | - | 2.66% | 103.47倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
