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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 6,942 | 7,025 | 6,908 | 6,956 | +148 | +2.2% | 1,057,300 |
| 2022/10/28 | 6,965 | 6,965 | 6,808 | 6,808 | -232 | -3.3% | 1,746,000 |
| 2022/10/27 | 7,129 | 7,304 | 7,026 | 7,040 | +26 | +0.4% | 2,202,200 |
| 2022/10/26 | 7,086 | 7,132 | 7,001 | 7,014 | -17 | -0.2% | 1,201,300 |
| 2022/10/25 | 7,049 | 7,060 | 6,950 | 7,031 | +119 | +1.7% | 803,200 |
| 2022/10/24 | 6,954 | 7,016 | 6,912 | 6,912 | +87 | +1.3% | 541,900 |
| 2022/10/21 | 6,792 | 6,881 | 6,790 | 6,825 | -9 | -0.1% | 627,000 |
| 2022/10/20 | 6,780 | 6,837 | 6,721 | 6,834 | -46 | -0.7% | 798,700 |
| 2022/10/19 | 6,925 | 6,966 | 6,876 | 6,880 | -47 | -0.7% | 587,500 |
| 2022/10/18 | 6,934 | 6,964 | 6,833 | 6,927 | +182 | +2.7% | 691,400 |
| 2022/10/17 | 6,760 | 6,800 | 6,714 | 6,745 | -115 | -1.7% | 611,700 |
| 2022/10/14 | 6,842 | 6,917 | 6,781 | 6,860 | +118 | +1.8% | 1,469,600 |
| 2022/10/13 | 6,828 | 6,835 | 6,720 | 6,742 | -119 | -1.7% | 812,200 |
| 2022/10/12 | 6,812 | 6,887 | 6,791 | 6,861 | +23 | +0.3% | 671,500 |
| 2022/10/11 | 6,932 | 6,955 | 6,814 | 6,838 | -217 | -3.1% | 960,800 |
| 2022/10/07 | 6,984 | 7,098 | 6,932 | 7,055 | -39 | -0.5% | 618,500 |
| 2022/10/06 | 6,982 | 7,113 | 6,961 | 7,094 | +93 | +1.3% | 777,200 |
| 2022/10/05 | 6,965 | 7,003 | 6,912 | 7,001 | +44 | +0.6% | 1,067,200 |
| 2022/10/04 | 6,892 | 6,961 | 6,813 | 6,957 | +180 | +2.7% | 1,134,900 |
| 2022/10/03 | 6,557 | 6,781 | 6,555 | 6,777 | +161 | +2.4% | 909,000 |
| 2022/09/30 | 6,684 | 6,738 | 6,588 | 6,616 | -110 | -1.6% | 1,489,700 |
| 2022/09/29 | 6,733 | 6,742 | 6,590 | 6,726 | +124 | +1.9% | 1,112,200 |
| 2022/09/28 | 6,682 | 6,783 | 6,522 | 6,602 | -133 | -2% | 1,290,800 |
| 2022/09/27 | 6,749 | 6,778 | 6,638 | 6,735 | +41 | +0.6% | 819,000 |
| 2022/09/26 | 6,729 | 6,753 | 6,677 | 6,694 | -170 | -2.5% | 925,700 |
| 2022/09/22 | 6,845 | 6,875 | 6,758 | 6,864 | -46 | -0.7% | 764,300 |
| 2022/09/21 | 6,947 | 6,967 | 6,888 | 6,910 | -90 | -1.3% | 592,400 |
| 2022/09/20 | 6,949 | 7,125 | 6,947 | 7,000 | +105 | +1.5% | 917,100 |
| 2022/09/16 | 6,924 | 6,951 | 6,895 | 6,895 | -91 | -1.3% | 863,100 |
| 2022/09/15 | 7,041 | 7,049 | 6,986 | 6,986 | -17 | -0.2% | 578,200 |
| 2022/09/14 | 6,971 | 7,086 | 6,945 | 7,003 | -365 | -5% | 1,607,600 |
| 2022/09/13 | 7,374 | 7,406 | 7,325 | 7,368 | -10 | -0.1% | 687,500 |
| 2022/09/12 | 7,385 | 7,433 | 7,355 | 7,378 | +49 | +0.7% | 488,100 |
| 2022/09/09 | 7,332 | 7,371 | 7,269 | 7,329 | +33 | +0.5% | 947,700 |
| 2022/09/08 | 7,108 | 7,311 | 7,091 | 7,296 | +255 | +3.6% | 751,500 |
| 2022/09/07 | 7,102 | 7,131 | 6,941 | 7,041 | -111 | -1.6% | 960,300 |
| 2022/09/06 | 7,219 | 7,260 | 7,150 | 7,152 | -53 | -0.7% | 493,200 |
| 2022/09/05 | 7,125 | 7,239 | 7,110 | 7,205 | +59 | +0.8% | 445,300 |
| 2022/09/02 | 7,165 | 7,170 | 7,106 | 7,146 | -18 | -0.3% | 526,100 |
| 2022/09/01 | 7,277 | 7,294 | 7,160 | 7,164 | -226 | -3.1% | 802,000 |
| 2022/08/31 | 7,297 | 7,409 | 7,286 | 7,390 | +18 | +0.2% | 733,200 |
| 2022/08/30 | 7,288 | 7,394 | 7,245 | 7,372 | +147 | +2% | 591,100 |
| 2022/08/29 | 7,320 | 7,321 | 7,216 | 7,225 | -395 | -5.2% | 927,200 |
| 2022/08/26 | 7,600 | 7,642 | 7,571 | 7,620 | +89 | +1.2% | 438,200 |
| 2022/08/25 | 7,490 | 7,560 | 7,419 | 7,531 | +46 | +0.6% | 508,400 |
| 2022/08/24 | 7,480 | 7,553 | 7,460 | 7,485 | +10 | +0.1% | 407,900 |
| 2022/08/23 | 7,577 | 7,577 | 7,475 | 7,475 | -158 | -2.1% | 547,000 |
| 2022/08/22 | 7,686 | 7,709 | 7,605 | 7,633 | -193 | -2.5% | 762,200 |
| 2022/08/19 | 7,833 | 7,870 | 7,780 | 7,826 | +45 | +0.6% | 631,700 |
| 2022/08/18 | 7,707 | 7,816 | 7,660 | 7,781 | -76 | -1% | 581,500 |
601～
650
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 | 409,900円 | -1.7% | -22.8% | - | 64.56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 | 619,000円 | +1.0% | +3.4% | - | 10.61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 | 204,300円 | +7.0% | +5.9% | - | 14.39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 | 147,700円 | +8.6% | -1.8% | - | 18.89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 | 594,000円 | +2.4% | -6.1% | - | 44.59倍 | 3.08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
