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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 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 |
| 2022/08/17 | 7,899 | 7,931 | 7,803 | 7,857 | -48 | -0.6% | 847,300 |
| 2022/08/16 | 7,923 | 8,008 | 7,890 | 7,905 | +17 | +0.2% | 627,900 |
| 2022/08/15 | 7,844 | 7,949 | 7,814 | 7,888 | +118 | +1.5% | 712,000 |
| 2022/08/12 | 7,739 | 7,770 | 7,589 | 7,770 | +288 | +3.8% | 1,276,400 |
| 2022/08/10 | 7,400 | 7,490 | 7,335 | 7,482 | +3 | ±0% | 507,900 |
| 2022/08/09 | 7,482 | 7,576 | 7,462 | 7,479 | +5 | +0.1% | 526,800 |
| 2022/08/08 | 7,448 | 7,508 | 7,419 | 7,474 | -49 | -0.7% | 557,600 |
| 2022/08/05 | 7,514 | 7,551 | 7,463 | 7,523 | +6 | +0.1% | 545,900 |
| 2022/08/04 | 7,605 | 7,623 | 7,487 | 7,517 | -13 | -0.2% | 708,700 |
| 2022/08/03 | 7,475 | 7,580 | 7,421 | 7,530 | +116 | +1.6% | 671,700 |
| 2022/08/02 | 7,710 | 7,732 | 7,411 | 7,414 | -295 | -3.8% | 905,300 |
| 2022/08/01 | 7,450 | 7,709 | 7,430 | 7,709 | +314 | +4.2% | 1,185,400 |
| 2022/07/29 | 7,217 | 7,404 | 7,189 | 7,395 | +236 | +3.3% | 1,216,500 |
| 2022/07/28 | 7,191 | 7,293 | 7,055 | 7,159 | -39 | -0.5% | 1,223,500 |
| 2022/07/27 | 6,973 | 7,378 | 6,953 | 7,198 | -75 | -1% | 2,101,000 |
| 2022/07/26 | 7,109 | 7,338 | 7,109 | 7,273 | -136 | -1.8% | 1,169,600 |
| 2022/07/25 | 7,421 | 7,457 | 7,331 | 7,409 | -129 | -1.7% | 773,200 |
| 2022/07/22 | 7,478 | 7,566 | 7,445 | 7,538 | +93 | +1.2% | 663,300 |
| 2022/07/21 | 7,310 | 7,445 | 7,298 | 7,445 | +103 | +1.4% | 765,800 |
| 2022/07/20 | 7,159 | 7,344 | 7,130 | 7,342 | +333 | +4.8% | 935,100 |
| 2022/07/19 | 6,919 | 7,014 | 6,842 | 7,009 | +97 | +1.4% | 511,200 |
| 2022/07/15 | 6,936 | 6,990 | 6,862 | 6,912 | -23 | -0.3% | 403,100 |
| 2022/07/14 | 6,757 | 6,963 | 6,717 | 6,935 | +119 | +1.7% | 691,100 |
| 2022/07/13 | 6,745 | 6,826 | 6,736 | 6,816 | +62 | +0.9% | 388,100 |
| 2022/07/12 | 6,941 | 6,981 | 6,711 | 6,754 | -273 | -3.9% | 741,500 |
| 2022/07/11 | 7,151 | 7,194 | 6,951 | 7,027 | +26 | +0.4% | 660,100 |
| 2022/07/08 | 7,002 | 7,097 | 6,958 | 7,001 | +32 | +0.5% | 967,800 |
| 2022/07/07 | 6,929 | 6,991 | 6,855 | 6,969 | +41 | +0.6% | 715,100 |
| 2022/07/06 | 6,811 | 6,995 | 6,811 | 6,928 | +17 | +0.2% | 753,100 |
| 2022/07/05 | 6,899 | 6,924 | 6,814 | 6,911 | +108 | +1.6% | 740,900 |
| 2022/07/04 | 6,751 | 6,834 | 6,727 | 6,803 | +68 | +1% | 462,700 |
| 2022/07/01 | 6,974 | 7,037 | 6,700 | 6,735 | -156 | -2.3% | 820,700 |
| 2022/06/30 | 7,001 | 7,012 | 6,855 | 6,891 | -89 | -1.3% | 1,151,300 |
| 2022/06/29 | 6,980 | 7,019 | 6,906 | 6,980 | -97 | -1.4% | 1,091,400 |
701～
750
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
