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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,960 | 3,960 | 3,900 | 3,958 | +53 | +1.4% | 1,542,200 |
| 2025/09/11 | 3,857 | 3,922 | 3,852 | 3,905 | +32 | +0.8% | 1,096,800 |
| 2025/09/10 | 3,881 | 3,887 | 3,818 | 3,873 | -8 | -0.2% | 1,482,200 |
| 2025/09/09 | 3,951 | 3,997 | 3,875 | 3,881 | -68 | -1.7% | 1,525,000 |
| 2025/09/08 | 3,947 | 4,001 | 3,929 | 3,949 | +59 | +1.5% | 1,470,500 |
| 2025/09/05 | 3,858 | 3,921 | 3,839 | 3,890 | +39 | +1% | 1,353,000 |
| 2025/09/04 | 3,840 | 3,858 | 3,802 | 3,851 | +4 | +0.1% | 1,179,300 |
| 2025/09/03 | 3,768 | 3,864 | 3,763 | 3,847 | +61 | +1.6% | 1,790,100 |
| 2025/09/02 | 3,790 | 3,837 | 3,764 | 3,786 | -6 | -0.2% | 1,355,300 |
| 2025/09/01 | 3,760 | 3,796 | 3,727 | 3,792 | ±0 | ±0% | 1,172,500 |
| 2025/08/29 | 3,849 | 3,859 | 3,785 | 3,792 | -46 | -1.2% | 1,661,100 |
| 2025/08/28 | 3,806 | 3,850 | 3,791 | 3,838 | +35 | +0.9% | 1,223,700 |
| 2025/08/27 | 3,787 | 3,818 | 3,771 | 3,803 | -16 | -0.4% | 1,995,100 |
| 2025/08/26 | 3,844 | 3,900 | 3,774 | 3,819 | -63 | -1.6% | 15,147,600 |
| 2025/08/25 | 3,782 | 3,885 | 3,773 | 3,882 | +99 | +2.6% | 1,990,500 |
| 2025/08/22 | 3,771 | 3,789 | 3,746 | 3,783 | ±0 | ±0% | 1,693,500 |
| 2025/08/21 | 3,814 | 3,818 | 3,770 | 3,783 | -55 | -1.4% | 1,902,900 |
| 2025/08/20 | 3,910 | 3,941 | 3,818 | 3,838 | -42 | -1.1% | 1,853,000 |
| 2025/08/19 | 3,900 | 3,900 | 3,854 | 3,880 | -67 | -1.7% | 2,053,200 |
| 2025/08/18 | 3,895 | 3,956 | 3,848 | 3,947 | +99 | +2.6% | 1,916,200 |
| 2025/08/15 | 3,805 | 3,858 | 3,794 | 3,848 | -9 | -0.2% | 1,916,600 |
| 2025/08/14 | 3,872 | 3,955 | 3,853 | 3,857 | -50 | -1.3% | 1,629,800 |
| 2025/08/13 | 3,832 | 3,947 | 3,825 | 3,907 | +100 | +2.6% | 2,408,200 |
| 2025/08/12 | 3,760 | 3,845 | 3,755 | 3,807 | +43 | +1.1% | 2,177,600 |
| 2025/08/08 | 3,801 | 3,851 | 3,764 | 3,764 | -77 | -2% | 3,562,800 |
| 2025/08/07 | 3,855 | 3,937 | 3,792 | 3,841 | -106 | -2.7% | 3,871,100 |
| 2025/08/06 | 3,950 | 3,982 | 3,925 | 3,947 | +42 | +1.1% | 1,373,200 |
| 2025/08/05 | 3,940 | 3,951 | 3,885 | 3,905 | -3 | -0.1% | 1,187,500 |
| 2025/08/04 | 3,866 | 3,923 | 3,846 | 3,908 | -73 | -1.8% | 1,262,000 |
| 2025/08/01 | 3,933 | 4,010 | 3,919 | 3,981 | +62 | +1.6% | 1,597,900 |
| 2025/07/31 | 3,850 | 3,933 | 3,847 | 3,919 | +73 | +1.9% | 1,299,300 |
| 2025/07/30 | 3,845 | 3,865 | 3,823 | 3,846 | -1 | ±0% | 992,600 |
| 2025/07/29 | 3,912 | 3,926 | 3,845 | 3,847 | -100 | -2.5% | 1,042,500 |
| 2025/07/28 | 3,910 | 3,975 | 3,901 | 3,947 | +88 | +2.3% | 1,219,300 |
| 2025/07/25 | 3,970 | 3,980 | 3,848 | 3,859 | -146 | -3.6% | 1,353,700 |
| 2025/07/24 | 3,995 | 4,020 | 3,915 | 4,005 | +23 | +0.6% | 2,255,300 |
| 2025/07/23 | 3,750 | 4,004 | 3,717 | 3,982 | +318 | +8.7% | 3,298,300 |
| 2025/07/22 | 3,709 | 3,759 | 3,647 | 3,664 | -53 | -1.4% | 1,393,100 |
| 2025/07/18 | 3,815 | 3,832 | 3,712 | 3,717 | -37 | -1% | 1,498,400 |
| 2025/07/17 | 3,715 | 3,754 | 3,667 | 3,754 | -8 | -0.2% | 2,033,500 |
| 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 |
1～
50
件表示中 / 3783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 | 395,800円 | +2.3% | +69.0% | 2.63% | 26.88倍 | 1.01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 |
| スクリン | 1,215,500円 | -0.7% | -15.4% | 2.30% | 13.05倍 | 2.73倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| ローム | 207,500円 | -1.9% | - | 2.41% | 114.45倍 | 0.90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 |
| ＫＯＫＵＳＡＩ | 341,500円 | +2.1% | -4.7% | 1.05% | 22.14倍 | 4.06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 | 302,900円 | -4.2% | -42.0% | 2.24% | 23.81倍 | 1.82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
