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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 6,569 | 6,640 | 6,557 | 6,583 | -64 | -1% | 567,000 |
| 2023/01/13 | 6,690 | 6,738 | 6,629 | 6,647 | -54 | -0.8% | 855,100 |
| 2023/01/12 | 6,700 | 6,730 | 6,671 | 6,701 | +39 | +0.6% | 753,800 |
| 2023/01/11 | 6,550 | 6,681 | 6,536 | 6,662 | +147 | +2.3% | 1,060,000 |
| 2023/01/10 | 6,520 | 6,544 | 6,476 | 6,515 | +68 | +1.1% | 849,600 |
| 2023/01/06 | 6,377 | 6,447 | 6,328 | 6,447 | +26 | +0.4% | 643,200 |
| 2023/01/05 | 6,387 | 6,459 | 6,381 | 6,421 | +34 | +0.5% | 703,700 |
| 2023/01/04 | 6,404 | 6,411 | 6,321 | 6,387 | -18 | -0.3% | 762,600 |
| 2022/12/30 | 6,395 | 6,450 | 6,374 | 6,405 | +110 | +1.7% | 959,100 |
| 2022/12/29 | 6,259 | 6,296 | 6,237 | 6,295 | -36 | -0.6% | 683,300 |
| 2022/12/28 | 6,385 | 6,399 | 6,311 | 6,331 | -93 | -1.4% | 567,500 |
| 2022/12/27 | 6,507 | 6,545 | 6,420 | 6,424 | -44 | -0.7% | 469,300 |
| 2022/12/26 | 6,512 | 6,519 | 6,453 | 6,468 | -46 | -0.7% | 437,800 |
| 2022/12/23 | 6,473 | 6,540 | 6,459 | 6,514 | -59 | -0.9% | 586,200 |
| 2022/12/22 | 6,489 | 6,583 | 6,471 | 6,573 | +149 | +2.3% | 869,000 |
| 2022/12/21 | 6,438 | 6,526 | 6,391 | 6,424 | +7 | +0.1% | 1,165,100 |
| 2022/12/20 | 6,708 | 6,725 | 6,387 | 6,417 | -310 | -4.6% | 958,800 |
| 2022/12/19 | 6,704 | 6,740 | 6,690 | 6,727 | -46 | -0.7% | 658,900 |
| 2022/12/16 | 6,749 | 6,789 | 6,717 | 6,773 | -107 | -1.6% | 920,000 |
| 2022/12/15 | 6,899 | 6,948 | 6,859 | 6,880 | -90 | -1.3% | 490,100 |
| 2022/12/14 | 7,001 | 7,005 | 6,945 | 6,970 | -3 | ±0% | 636,600 |
| 2022/12/13 | 7,074 | 7,102 | 6,966 | 6,973 | -15 | -0.2% | 609,600 |
| 2022/12/12 | 6,972 | 7,017 | 6,949 | 6,988 | -16 | -0.2% | 588,000 |
| 2022/12/09 | 6,963 | 7,068 | 6,925 | 7,004 | +104 | +1.5% | 1,157,500 |
| 2022/12/08 | 6,951 | 6,958 | 6,822 | 6,900 | -105 | -1.5% | 1,059,100 |
| 2022/12/07 | 7,030 | 7,060 | 6,986 | 7,005 | -97 | -1.4% | 701,500 |
| 2022/12/06 | 7,139 | 7,173 | 7,097 | 7,102 | -111 | -1.5% | 660,800 |
| 2022/12/05 | 7,062 | 7,224 | 7,051 | 7,213 | +162 | +2.3% | 996,300 |
| 2022/12/02 | 7,140 | 7,140 | 7,012 | 7,051 | -109 | -1.5% | 724,600 |
| 2022/12/01 | 7,239 | 7,239 | 7,134 | 7,160 | +116 | +1.6% | 813,900 |
| 2022/11/30 | 7,000 | 7,052 | 6,966 | 7,044 | +5 | +0.1% | 1,464,600 |
| 2022/11/29 | 7,065 | 7,074 | 7,008 | 7,039 | -91 | -1.3% | 563,300 |
| 2022/11/28 | 7,091 | 7,143 | 7,065 | 7,130 | -29 | -0.4% | 521,400 |
| 2022/11/25 | 7,190 | 7,195 | 7,133 | 7,159 | -57 | -0.8% | 503,300 |
| 2022/11/24 | 7,259 | 7,278 | 7,190 | 7,216 | +103 | +1.4% | 627,800 |
| 2022/11/22 | 7,092 | 7,152 | 7,068 | 7,113 | +53 | +0.8% | 591,800 |
| 2022/11/21 | 7,081 | 7,101 | 7,025 | 7,060 | -19 | -0.3% | 574,100 |
| 2022/11/18 | 7,119 | 7,172 | 7,078 | 7,079 | -78 | -1.1% | 522,700 |
| 2022/11/17 | 7,198 | 7,228 | 7,130 | 7,157 | -187 | -2.5% | 874,600 |
| 2022/11/16 | 7,465 | 7,466 | 7,312 | 7,344 | -82 | -1.1% | 773,500 |
| 2022/11/15 | 7,349 | 7,456 | 7,304 | 7,426 | +43 | +0.6% | 568,700 |
| 2022/11/14 | 7,474 | 7,522 | 7,356 | 7,383 | +6 | +0.1% | 1,106,500 |
| 2022/11/11 | 7,037 | 7,377 | 7,027 | 7,377 | +640 | +9.5% | 2,008,200 |
| 2022/11/10 | 6,830 | 6,832 | 6,723 | 6,737 | -187 | -2.7% | 733,100 |
| 2022/11/09 | 6,900 | 6,974 | 6,889 | 6,924 | +50 | +0.7% | 723,900 |
| 2022/11/08 | 6,825 | 6,887 | 6,814 | 6,874 | +83 | +1.2% | 635,700 |
| 2022/11/07 | 6,680 | 6,818 | 6,680 | 6,791 | +161 | +2.4% | 773,100 |
| 2022/11/04 | 6,522 | 6,640 | 6,478 | 6,630 | -61 | -0.9% | 1,224,100 |
| 2022/11/02 | 6,787 | 6,843 | 6,691 | 6,691 | -195 | -2.8% | 979,100 |
| 2022/11/01 | 6,894 | 6,943 | 6,859 | 6,886 | -70 | -1% | 739,700 |
551～
600
件表示中 / 3679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 | 410,400円 | -1.7% | -22.8% | - | 64.64倍 | 2.53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 | 620,100円 | +1.0% | +3.4% | - | 10.63倍 | 2.44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 | 204,900円 | +7.0% | +5.9% | - | 14.43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 |
| リコー | 147,900円 | +8.6% | -1.8% | - | 18.92倍 | 1.87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 | 595,200円 | +2.4% | -6.1% | - | 44.68倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
