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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/07 | 4,312 | 4,340 | 4,239 | 4,253 | -84 | -1.9% | 1,147,000 |
| 2025/05/02 | 4,287 | 4,355 | 4,270 | 4,337 | +73 | +1.7% | 636,600 |
| 2025/05/01 | 4,227 | 4,279 | 4,206 | 4,264 | +34 | +0.8% | 590,100 |
| 2025/04/30 | 4,246 | 4,274 | 4,206 | 4,230 | +2 | ±0% | 1,088,500 |
| 2025/04/28 | 4,343 | 4,345 | 4,224 | 4,228 | -67 | -1.6% | 660,400 |
| 2025/04/25 | 4,257 | 4,315 | 4,249 | 4,295 | +108 | +2.6% | 1,014,500 |
| 2025/04/24 | 4,201 | 4,250 | 4,179 | 4,187 | +33 | +0.8% | 1,036,800 |
| 2025/04/23 | 4,204 | 4,210 | 4,103 | 4,154 | +99 | +2.4% | 988,400 |
| 2025/04/22 | 4,155 | 4,155 | 4,029 | 4,055 | -116 | -2.8% | 924,400 |
| 2025/04/21 | 4,203 | 4,223 | 4,146 | 4,171 | -59 | -1.4% | 595,600 |
| 2025/04/18 | 4,217 | 4,246 | 4,189 | 4,230 | +48 | +1.1% | 552,600 |
| 2025/04/17 | 4,152 | 4,201 | 4,105 | 4,182 | +60 | +1.5% | 805,400 |
| 2025/04/16 | 4,139 | 4,154 | 4,094 | 4,122 | +16 | +0.4% | 1,083,400 |
| 2025/04/15 | 4,110 | 4,161 | 4,088 | 4,106 | +37 | +0.9% | 953,000 |
| 2025/04/14 | 4,069 | 4,089 | 4,000 | 4,069 | +69 | +1.7% | 1,071,700 |
| 2025/04/11 | 3,801 | 4,016 | 3,780 | 4,000 | -93 | -2.3% | 1,942,400 |
| 2025/04/10 | 4,173 | 4,173 | 4,049 | 4,093 | +410 | +11.1% | 2,332,200 |
| 2025/04/09 | 3,810 | 3,820 | 3,634 | 3,683 | -242 | -6.2% | 1,592,200 |
| 2025/04/08 | 4,000 | 4,038 | 3,890 | 3,925 | +179 | +4.8% | 1,314,700 |
| 2025/04/07 | 3,783 | 3,849 | 3,685 | 3,746 | -374 | -9.1% | 2,463,500 |
| 2025/04/04 | 4,026 | 4,165 | 4,026 | 4,120 | +4 | +0.1% | 1,466,300 |
| 2025/04/03 | 4,102 | 4,165 | 4,050 | 4,116 | -126 | -3% | 1,762,100 |
| 2025/04/02 | 4,167 | 4,294 | 4,127 | 4,242 | +77 | +1.8% | 1,728,100 |
| 2025/04/01 | 4,316 | 4,316 | 4,165 | 4,165 | -47 | -1.1% | 1,079,800 |
| 2025/03/31 | 4,374 | 4,389 | 4,212 | 4,212 | -232 | -5.2% | 1,885,300 |
| 2025/03/28 | 4,483 | 4,504 | 4,412 | 4,444 | -86 | -1.9% | 1,298,100 |
| 2025/03/27 | 4,461 | 4,530 | 4,448 | 4,530 | +56 | +1.3% | 1,276,700 |
| 2025/03/26 | 4,414 | 4,497 | 4,403 | 4,474 | +63 | +1.4% | 1,001,800 |
| 2025/03/25 | 4,416 | 4,473 | 4,398 | 4,411 | +38 | +0.9% | 934,500 |
| 2025/03/24 | 4,412 | 4,417 | 4,373 | 4,373 | -42 | -1% | 1,296,300 |
| 2025/03/21 | 4,468 | 4,481 | 4,415 | 4,415 | -53 | -1.2% | 1,571,600 |
| 2025/03/19 | 4,509 | 4,549 | 4,468 | 4,468 | -28 | -0.6% | 865,000 |
| 2025/03/18 | 4,511 | 4,570 | 4,496 | 4,496 | +52 | +1.2% | 969,400 |
| 2025/03/17 | 4,517 | 4,542 | 4,425 | 4,444 | -42 | -0.9% | 1,358,700 |
| 2025/03/14 | 4,455 | 4,517 | 4,455 | 4,486 | -25 | -0.6% | 1,557,000 |
| 2025/03/13 | 4,583 | 4,596 | 4,511 | 4,511 | -57 | -1.2% | 893,100 |
| 2025/03/12 | 4,547 | 4,568 | 4,505 | 4,568 | -22 | -0.5% | 1,101,900 |
| 2025/03/11 | 4,610 | 4,652 | 4,526 | 4,590 | -131 | -2.8% | 1,380,600 |
1～
50
件表示中 / 3705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 | 377,800円 | +2.3% | +69.0% | 2.75% | 25.65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 |
| リコー | 147,300円 | +1.3% | +17.0% | 2.72% | 14.97倍 | 0.81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 |
| 新電工 | 589,600円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| イビデン | 520,000円 | +11.0% | -8.1% | 0.77% | 25.93倍 | 1.48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 | 296,200円 | +2.1% | -4.7% | 1.22% | 19.18倍 | 3.52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
