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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 8,864 | 8,952 | 8,803 | 8,886 | -89 | -1% | 761,400 |
| 2023/07/03 | 8,918 | 8,985 | 8,894 | 8,975 | +207 | +2.4% | 711,800 |
| 2023/06/30 | 8,613 | 8,775 | 8,544 | 8,768 | +130 | +1.5% | 1,171,600 |
| 2023/06/29 | 8,619 | 8,684 | 8,584 | 8,638 | +100 | +1.2% | 762,300 |
| 2023/06/28 | 8,535 | 8,542 | 8,393 | 8,538 | +126 | +1.5% | 777,500 |
| 2023/06/27 | 8,517 | 8,525 | 8,373 | 8,412 | -176 | -2% | 781,600 |
| 2023/06/26 | 8,599 | 8,735 | 8,542 | 8,588 | -69 | -0.8% | 512,900 |
| 2023/06/23 | 8,900 | 8,949 | 8,623 | 8,657 | -237 | -2.7% | 723,200 |
| 2023/06/22 | 8,847 | 8,975 | 8,824 | 8,894 | +3 | ±0% | 597,700 |
| 2023/06/21 | 8,920 | 8,975 | 8,862 | 8,891 | -28 | -0.3% | 740,900 |
| 2023/06/20 | 8,953 | 8,988 | 8,862 | 8,919 | -96 | -1.1% | 893,900 |
| 2023/06/19 | 9,306 | 9,307 | 8,980 | 9,015 | -267 | -2.9% | 915,900 |
| 2023/06/16 | 9,230 | 9,329 | 9,143 | 9,282 | +64 | +0.7% | 1,169,000 |
| 2023/06/15 | 9,175 | 9,312 | 9,154 | 9,218 | +73 | +0.8% | 699,400 |
| 2023/06/14 | 9,127 | 9,212 | 9,063 | 9,145 | +131 | +1.5% | 746,100 |
| 2023/06/13 | 9,059 | 9,079 | 8,958 | 9,014 | +29 | +0.3% | 677,400 |
| 2023/06/12 | 8,996 | 9,006 | 8,905 | 8,985 | +136 | +1.5% | 692,200 |
| 2023/06/09 | 8,797 | 8,864 | 8,727 | 8,849 | +202 | +2.3% | 1,227,700 |
| 2023/06/08 | 8,794 | 8,827 | 8,564 | 8,647 | -216 | -2.4% | 994,300 |
| 2023/06/07 | 9,054 | 9,099 | 8,855 | 8,863 | -145 | -1.6% | 990,600 |
| 2023/06/06 | 8,843 | 9,039 | 8,841 | 9,008 | +33 | +0.4% | 607,100 |
| 2023/06/05 | 8,898 | 8,976 | 8,811 | 8,975 | +185 | +2.1% | 843,200 |
| 2023/06/02 | 8,557 | 8,810 | 8,494 | 8,790 | +369 | +4.4% | 1,384,100 |
| 2023/06/01 | 8,463 | 8,474 | 8,347 | 8,421 | -4 | ±0% | 974,400 |
| 2023/05/31 | 8,480 | 8,521 | 8,368 | 8,425 | -152 | -1.8% | 1,904,700 |
| 2023/05/30 | 8,497 | 8,606 | 8,452 | 8,577 | +56 | +0.7% | 748,300 |
| 2023/05/29 | 8,677 | 8,718 | 8,500 | 8,521 | -6 | -0.1% | 873,100 |
| 2023/05/26 | 8,562 | 8,619 | 8,526 | 8,527 | +11 | +0.1% | 680,200 |
| 2023/05/25 | 8,451 | 8,553 | 8,446 | 8,516 | +15 | +0.2% | 659,100 |
| 2023/05/24 | 8,371 | 8,549 | 8,360 | 8,501 | +63 | +0.7% | 690,600 |
| 2023/05/23 | 8,585 | 8,592 | 8,373 | 8,438 | -79 | -0.9% | 750,800 |
| 2023/05/22 | 8,435 | 8,520 | 8,363 | 8,517 | +73 | +0.9% | 731,200 |
| 2023/05/19 | 8,500 | 8,533 | 8,393 | 8,444 | +25 | +0.3% | 1,053,000 |
| 2023/05/18 | 8,400 | 8,461 | 8,378 | 8,419 | +123 | +1.5% | 682,700 |
| 2023/05/17 | 8,328 | 8,378 | 8,273 | 8,296 | -25 | -0.3% | 718,100 |
| 2023/05/16 | 8,250 | 8,338 | 8,250 | 8,321 | +140 | +1.7% | 724,100 |
| 2023/05/15 | 8,152 | 8,205 | 8,102 | 8,181 | +71 | +0.9% | 551,700 |
| 2023/05/12 | 8,028 | 8,164 | 7,998 | 8,110 | +11 | +0.1% | 1,112,800 |
| 2023/05/11 | 8,128 | 8,169 | 8,072 | 8,099 | -58 | -0.7% | 499,500 |
| 2023/05/10 | 8,174 | 8,175 | 8,050 | 8,157 | -6 | -0.1% | 742,200 |
| 2023/05/09 | 8,177 | 8,193 | 8,116 | 8,163 | -4 | ±0% | 592,900 |
| 2023/05/08 | 8,083 | 8,199 | 8,054 | 8,167 | +7 | +0.1% | 885,400 |
| 2023/05/02 | 8,191 | 8,234 | 8,138 | 8,160 | +16 | +0.2% | 799,600 |
| 2023/05/01 | 8,037 | 8,164 | 8,015 | 8,144 | +202 | +2.5% | 701,800 |
| 2023/04/28 | 7,850 | 7,955 | 7,768 | 7,942 | +212 | +2.7% | 1,141,000 |
| 2023/04/27 | 7,772 | 7,830 | 7,663 | 7,730 | +108 | +1.4% | 1,307,000 |
| 2023/04/26 | 7,636 | 7,692 | 7,576 | 7,622 | -104 | -1.3% | 708,300 |
| 2023/04/25 | 7,700 | 7,797 | 7,700 | 7,726 | +62 | +0.8% | 725,900 |
| 2023/04/24 | 7,690 | 7,690 | 7,627 | 7,664 | +29 | +0.4% | 344,900 |
| 2023/04/21 | 7,644 | 7,679 | 7,602 | 7,635 | -8 | -0.1% | 381,400 |
501～
550
件表示中 / 3745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 | 371,700円 | +2.3% | +69.0% | 2.80% | 25.24倍 | 0.95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 |
| アズビル | 141,800円 | -1.1% | +0.1% | 1.83% | 23.48倍 | 3.07倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| 安川電 | 287,500円 | -4.2% | -42.0% | 2.37% | 22.60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 | 188,800円 | -1.9% | - | 2.65% | 104.08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 |
| リコー | 131,200円 | +1.3% | +17.0% | 3.05% | 13.33倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
