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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 4,312 | 4,340 | 4,239 | 4,253 | -84 | -1.9% | 1,147,000 |
| 2025/05/02 | 4,287 | 4,355 | 4,270 | 4,337 | +73 | +1.7% | 636,600 |
| 2025/05/01 | 4,227 | 4,279 | 4,206 | 4,264 | +34 | +0.8% | 590,100 |
| 2025/04/30 | 4,246 | 4,274 | 4,206 | 4,230 | +2 | ±0% | 1,088,500 |
| 2025/04/28 | 4,343 | 4,345 | 4,224 | 4,228 | -67 | -1.6% | 660,400 |
| 2025/04/25 | 4,257 | 4,315 | 4,249 | 4,295 | +108 | +2.6% | 1,014,500 |
| 2025/04/24 | 4,201 | 4,250 | 4,179 | 4,187 | +33 | +0.8% | 1,036,800 |
| 2025/04/23 | 4,204 | 4,210 | 4,103 | 4,154 | +99 | +2.4% | 988,400 |
| 2025/04/22 | 4,155 | 4,155 | 4,029 | 4,055 | -116 | -2.8% | 924,400 |
| 2025/04/21 | 4,203 | 4,223 | 4,146 | 4,171 | -59 | -1.4% | 595,600 |
| 2025/04/18 | 4,217 | 4,246 | 4,189 | 4,230 | +48 | +1.1% | 552,600 |
| 2025/04/17 | 4,152 | 4,201 | 4,105 | 4,182 | +60 | +1.5% | 805,400 |
| 2025/04/16 | 4,139 | 4,154 | 4,094 | 4,122 | +16 | +0.4% | 1,083,400 |
| 2025/04/15 | 4,110 | 4,161 | 4,088 | 4,106 | +37 | +0.9% | 953,000 |
| 2025/04/14 | 4,069 | 4,089 | 4,000 | 4,069 | +69 | +1.7% | 1,071,700 |
| 2025/04/11 | 3,801 | 4,016 | 3,780 | 4,000 | -93 | -2.3% | 1,942,400 |
| 2025/04/10 | 4,173 | 4,173 | 4,049 | 4,093 | +410 | +11.1% | 2,332,200 |
| 2025/04/09 | 3,810 | 3,820 | 3,634 | 3,683 | -242 | -6.2% | 1,592,200 |
| 2025/04/08 | 4,000 | 4,038 | 3,890 | 3,925 | +179 | +4.8% | 1,314,700 |
| 2025/04/07 | 3,783 | 3,849 | 3,685 | 3,746 | -374 | -9.1% | 2,463,500 |
| 2025/04/04 | 4,026 | 4,165 | 4,026 | 4,120 | +4 | +0.1% | 1,466,300 |
| 2025/04/03 | 4,102 | 4,165 | 4,050 | 4,116 | -126 | -3% | 1,762,100 |
| 2025/04/02 | 4,167 | 4,294 | 4,127 | 4,242 | +77 | +1.8% | 1,728,100 |
| 2025/04/01 | 4,316 | 4,316 | 4,165 | 4,165 | -47 | -1.1% | 1,079,800 |
| 2025/03/31 | 4,374 | 4,389 | 4,212 | 4,212 | -232 | -5.2% | 1,885,300 |
| 2025/03/28 | 4,483 | 4,504 | 4,412 | 4,444 | -86 | -1.9% | 1,298,100 |
| 2025/03/27 | 4,461 | 4,530 | 4,448 | 4,530 | +56 | +1.3% | 1,276,700 |
| 2025/03/26 | 4,414 | 4,497 | 4,403 | 4,474 | +63 | +1.4% | 1,001,800 |
| 2025/03/25 | 4,416 | 4,473 | 4,398 | 4,411 | +38 | +0.9% | 934,500 |
| 2025/03/24 | 4,412 | 4,417 | 4,373 | 4,373 | -42 | -1% | 1,296,300 |
| 2025/03/21 | 4,468 | 4,481 | 4,415 | 4,415 | -53 | -1.2% | 1,571,600 |
| 2025/03/19 | 4,509 | 4,549 | 4,468 | 4,468 | -28 | -0.6% | 865,000 |
| 2025/03/18 | 4,511 | 4,570 | 4,496 | 4,496 | +52 | +1.2% | 969,400 |
| 2025/03/17 | 4,517 | 4,542 | 4,425 | 4,444 | -42 | -0.9% | 1,358,700 |
| 2025/03/14 | 4,455 | 4,517 | 4,455 | 4,486 | -25 | -0.6% | 1,557,000 |
| 2025/03/13 | 4,583 | 4,596 | 4,511 | 4,511 | -57 | -1.2% | 893,100 |
| 2025/03/12 | 4,547 | 4,568 | 4,505 | 4,568 | -22 | -0.5% | 1,101,900 |
| 2025/03/11 | 4,610 | 4,652 | 4,526 | 4,590 | -131 | -2.8% | 1,380,600 |
| 2025/03/10 | 4,651 | 4,732 | 4,617 | 4,721 | +70 | +1.5% | 1,088,000 |
| 2025/03/07 | 4,621 | 4,694 | 4,617 | 4,651 | +47 | +1% | 1,431,200 |
| 2025/03/06 | 4,528 | 4,667 | 4,528 | 4,604 | +102 | +2.3% | 1,205,300 |
| 2025/03/05 | 4,440 | 4,511 | 4,408 | 4,502 | +35 | +0.8% | 904,600 |
| 2025/03/04 | 4,506 | 4,559 | 4,420 | 4,467 | -56 | -1.2% | 1,106,300 |
| 2025/03/03 | 4,544 | 4,552 | 4,464 | 4,523 | +16 | +0.4% | 846,000 |
| 2025/02/28 | 4,599 | 4,610 | 4,485 | 4,507 | -134 | -2.9% | 2,068,800 |
| 2025/02/27 | 4,618 | 4,694 | 4,599 | 4,641 | +29 | +0.6% | 980,900 |
| 2025/02/26 | 4,639 | 4,656 | 4,537 | 4,612 | -28 | -0.6% | 1,042,800 |
| 2025/02/25 | 4,577 | 4,678 | 4,522 | 4,640 | -4 | -0.1% | 1,115,400 |
| 2025/02/21 | 4,584 | 4,668 | 4,558 | 4,644 | +86 | +1.9% | 1,109,500 |
| 2025/02/20 | 4,551 | 4,625 | 4,545 | 4,558 | +15 | +0.3% | 1,325,400 |
51～
100
件表示中 / 3743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 | 374,800円 | +2.3% | +69.0% | 2.77% | 25.44倍 | 0.96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 |
| イビデン | 627,900円 | +11.0% | -8.1% | 0.64% | 31.31倍 | 1.78倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ＫＯＫＵＳＡＩ | 334,200円 | +2.1% | -4.7% | 1.08% | 21.66倍 | 3.97倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 安川電 | 288,000円 | -4.2% | -42.0% | 2.36% | 22.64倍 | 1.74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 | 188,000円 | -1.9% | - | 2.66% | 103.64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 |
市場注目の銘柄
チャート関連のコラム
