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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 7,542 | 7,600 | 7,528 | 7,556 | +44 | +0.6% | 533,200 |
| 2023/02/06 | 7,650 | 7,671 | 7,512 | 7,512 | -66 | -0.9% | 654,300 |
| 2023/02/03 | 7,534 | 7,646 | 7,518 | 7,578 | +60 | +0.8% | 854,000 |
| 2023/02/02 | 7,530 | 7,549 | 7,465 | 7,518 | +69 | +0.9% | 800,900 |
| 2023/02/01 | 7,518 | 7,560 | 7,422 | 7,449 | -11 | -0.1% | 731,700 |
| 2023/01/31 | 7,654 | 7,675 | 7,446 | 7,460 | +92 | +1.2% | 1,498,900 |
| 2023/01/30 | 7,215 | 7,368 | 7,215 | 7,368 | +125 | +1.7% | 1,214,800 |
| 2023/01/27 | 7,230 | 7,256 | 7,176 | 7,243 | +51 | +0.7% | 851,700 |
| 2023/01/26 | 7,185 | 7,203 | 7,134 | 7,192 | +39 | +0.5% | 852,600 |
| 2023/01/25 | 7,085 | 7,178 | 7,060 | 7,153 | +38 | +0.5% | 913,600 |
| 2023/01/24 | 7,064 | 7,128 | 7,036 | 7,115 | +187 | +2.7% | 805,400 |
| 2023/01/23 | 6,886 | 6,945 | 6,860 | 6,928 | +138 | +2% | 620,000 |
| 2023/01/20 | 6,769 | 6,804 | 6,729 | 6,790 | -47 | -0.7% | 631,400 |
| 2023/01/19 | 6,843 | 6,925 | 6,812 | 6,837 | -106 | -1.5% | 669,100 |
| 2023/01/18 | 6,760 | 6,960 | 6,738 | 6,943 | +246 | +3.7% | 894,400 |
| 2023/01/17 | 6,586 | 6,741 | 6,584 | 6,697 | +114 | +1.7% | 660,700 |
| 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 |
601～
650
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
