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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/02/19 | 4,514 | 4,573 | 4,509 | 4,543 | +35 | +0.8% | 825,500 |
| 2025/02/18 | 4,460 | 4,578 | 4,456 | 4,508 | +45 | +1% | 1,110,600 |
| 2025/02/17 | 4,528 | 4,530 | 4,446 | 4,463 | -52 | -1.2% | 1,080,900 |
| 2025/02/14 | 4,633 | 4,668 | 4,515 | 4,515 | -116 | -2.5% | 1,366,500 |
| 2025/02/13 | 4,700 | 4,736 | 4,627 | 4,631 | -48 | -1% | 1,600,900 |
| 2025/02/12 | 5,010 | 5,075 | 4,623 | 4,679 | -191 | -3.9% | 2,834,100 |
| 2025/02/10 | 4,825 | 4,909 | 4,800 | 4,870 | ±0 | ±0% | 1,383,800 |
| 2025/02/07 | 4,897 | 4,930 | 4,853 | 4,870 | -33 | -0.7% | 1,049,200 |
| 2025/02/06 | 4,968 | 4,981 | 4,852 | 4,903 | -45 | -0.9% | 924,700 |
| 2025/02/05 | 4,999 | 5,067 | 4,937 | 4,948 | +10 | +0.2% | 1,140,500 |
| 2025/02/04 | 4,952 | 4,976 | 4,899 | 4,938 | +66 | +1.4% | 1,209,800 |
| 2025/02/03 | 5,078 | 5,100 | 4,870 | 4,872 | -268 | -5.2% | 1,646,300 |
| 2025/01/31 | 5,150 | 5,194 | 5,112 | 5,140 | -34 | -0.7% | 826,700 |
| 2025/01/30 | 5,251 | 5,272 | 5,095 | 5,174 | -14 | -0.3% | 875,200 |
| 2025/01/29 | 5,160 | 5,217 | 5,153 | 5,188 | -11 | -0.2% | 693,900 |
| 2025/01/28 | 5,087 | 5,277 | 5,080 | 5,199 | +74 | +1.4% | 1,126,100 |
| 2025/01/27 | 5,177 | 5,246 | 5,108 | 5,125 | -60 | -1.2% | 1,063,900 |
| 2025/01/24 | 5,100 | 5,218 | 5,099 | 5,185 | +121 | +2.4% | 1,329,100 |
| 2025/01/23 | 5,106 | 5,153 | 5,058 | 5,064 | -73 | -1.4% | 1,179,400 |
| 2025/01/22 | 5,155 | 5,222 | 5,080 | 5,137 | +82 | +1.6% | 1,810,900 |
| 2025/01/21 | 5,055 | 5,085 | 4,965 | 5,055 | +88 | +1.8% | 1,283,400 |
| 2025/01/20 | 4,898 | 5,010 | 4,878 | 4,967 | +95 | +1.9% | 1,350,200 |
| 2025/01/17 | 4,714 | 4,890 | 4,714 | 4,872 | +140 | +3% | 1,229,000 |
| 2025/01/16 | 4,680 | 4,768 | 4,667 | 4,732 | +52 | +1.1% | 1,198,100 |
| 2025/01/15 | 4,714 | 4,756 | 4,662 | 4,680 | -75 | -1.6% | 897,000 |
| 2025/01/14 | 4,654 | 4,777 | 4,625 | 4,755 | -39 | -0.8% | 1,261,500 |
| 2025/01/10 | 4,810 | 4,849 | 4,774 | 4,794 | -19 | -0.4% | 971,600 |
| 2025/01/09 | 4,907 | 4,930 | 4,759 | 4,813 | -120 | -2.4% | 1,502,200 |
| 2025/01/08 | 4,933 | 4,986 | 4,885 | 4,933 | -200 | -3.9% | 1,584,900 |
| 2025/01/07 | 5,158 | 5,192 | 5,107 | 5,133 | -25 | -0.5% | 924,000 |
| 2025/01/06 | 5,290 | 5,336 | 5,120 | 5,158 | -195 | -3.6% | 1,205,100 |
| 2024/12/30 | 5,384 | 5,402 | 5,322 | 5,353 | -22 | -0.4% | 845,000 |
| 2024/12/27 | 5,320 | 5,390 | 5,286 | 5,375 | +75 | +1.4% | 1,047,400 |
| 2024/12/26 | 5,295 | 5,340 | 5,268 | 5,300 | -15 | -0.3% | 922,400 |
| 2024/12/25 | 5,300 | 5,330 | 5,246 | 5,315 | +76 | +1.5% | 966,300 |
| 2024/12/24 | 5,139 | 5,249 | 5,121 | 5,239 | +65 | +1.3% | 759,700 |
| 2024/12/23 | 5,159 | 5,178 | 5,094 | 5,174 | +46 | +0.9% | 765,000 |
| 2024/12/20 | 5,059 | 5,191 | 5,055 | 5,128 | +95 | +1.9% | 1,488,000 |
51～
100
件表示中 / 3705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 | 377,800円 | +2.3% | +69.0% | 2.75% | 25.65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 |
| リコー | 147,300円 | +1.3% | +17.0% | 2.72% | 14.97倍 | 0.81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 | 589,600円 | - | - | - | - | 2.81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 |
| イビデン | 520,000円 | +11.0% | -8.1% | 0.77% | 25.93倍 | 1.48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 | 296,200円 | +2.1% | -4.7% | 1.22% | 19.18倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
