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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 8,650 | 8,660 | 8,510 | 8,590 | +20 | +0.2% | 868,600 |
| 2021/06/17 | 8,550 | 8,590 | 8,500 | 8,570 | ±0 | ±0% | 423,400 |
| 2021/06/16 | 8,470 | 8,600 | 8,410 | 8,570 | +20 | +0.2% | 313,000 |
| 2021/06/15 | 8,460 | 8,630 | 8,460 | 8,550 | +90 | +1.1% | 578,700 |
| 2021/06/14 | 8,430 | 8,480 | 8,400 | 8,460 | +90 | +1.1% | 285,600 |
| 2021/06/11 | 8,340 | 8,440 | 8,310 | 8,370 | +40 | +0.5% | 744,600 |
| 2021/06/10 | 8,310 | 8,400 | 8,300 | 8,330 | -40 | -0.5% | 457,200 |
| 2021/06/09 | 8,380 | 8,400 | 8,310 | 8,370 | -160 | -1.9% | 367,800 |
| 2021/06/08 | 8,610 | 8,630 | 8,520 | 8,530 | -40 | -0.5% | 305,300 |
| 2021/06/07 | 8,710 | 8,730 | 8,560 | 8,570 | -10 | -0.1% | 404,900 |
| 2021/06/04 | 8,670 | 8,680 | 8,540 | 8,580 | -120 | -1.4% | 388,700 |
| 2021/06/03 | 8,680 | 8,740 | 8,640 | 8,700 | +60 | +0.7% | 366,100 |
| 2021/06/02 | 8,520 | 8,700 | 8,480 | 8,640 | -10 | -0.1% | 490,100 |
| 2021/06/01 | 8,760 | 8,780 | 8,560 | 8,650 | +30 | +0.3% | 286,400 |
| 2021/05/31 | 8,690 | 8,760 | 8,600 | 8,620 | -120 | -1.4% | 443,900 |
| 2021/05/28 | 8,680 | 8,760 | 8,630 | 8,740 | +270 | +3.2% | 686,800 |
| 2021/05/27 | 8,420 | 8,500 | 8,360 | 8,470 | +30 | +0.4% | 802,100 |
| 2021/05/26 | 8,300 | 8,490 | 8,280 | 8,440 | +120 | +1.4% | 457,000 |
| 2021/05/25 | 8,410 | 8,410 | 8,280 | 8,320 | +20 | +0.2% | 367,700 |
| 2021/05/24 | 8,310 | 8,480 | 8,270 | 8,300 | -20 | -0.2% | 304,400 |
| 2021/05/21 | 8,330 | 8,400 | 8,280 | 8,320 | +80 | +1% | 378,900 |
| 2021/05/20 | 8,160 | 8,290 | 8,130 | 8,240 | +90 | +1.1% | 345,000 |
| 2021/05/19 | 8,080 | 8,220 | 8,070 | 8,150 | -160 | -1.9% | 504,900 |
| 2021/05/18 | 8,210 | 8,350 | 8,200 | 8,310 | +200 | +2.5% | 633,000 |
| 2021/05/17 | 8,380 | 8,380 | 8,040 | 8,110 | -170 | -2.1% | 395,500 |
| 2021/05/14 | 8,030 | 8,320 | 8,020 | 8,280 | +350 | +4.4% | 1,049,400 |
| 2021/05/13 | 7,990 | 8,020 | 7,850 | 7,930 | -70 | -0.9% | 1,002,500 |
| 2021/05/12 | 8,210 | 8,270 | 7,940 | 8,000 | -200 | -2.4% | 899,900 |
| 2021/05/11 | 8,460 | 8,460 | 8,190 | 8,200 | -330 | -3.9% | 572,100 |
| 2021/05/10 | 8,440 | 8,550 | 8,410 | 8,530 | +90 | +1.1% | 466,200 |
| 2021/05/07 | 8,410 | 8,490 | 8,320 | 8,440 | +10 | +0.1% | 678,200 |
| 2021/05/06 | 8,300 | 8,460 | 8,280 | 8,430 | +140 | +1.7% | 1,019,100 |
| 2021/04/30 | 8,480 | 8,480 | 8,230 | 8,290 | -240 | -2.8% | 992,400 |
| 2021/04/28 | 8,450 | 8,600 | 8,340 | 8,530 | -60 | -0.7% | 999,100 |
| 2021/04/27 | 8,670 | 8,720 | 8,580 | 8,590 | -110 | -1.3% | 666,000 |
| 2021/04/26 | 8,690 | 8,760 | 8,620 | 8,700 | +30 | +0.3% | 470,500 |
| 2021/04/23 | 8,620 | 8,670 | 8,510 | 8,670 | -50 | -0.6% | 435,400 |
| 2021/04/22 | 8,490 | 8,740 | 8,490 | 8,720 | +290 | +3.4% | 468,700 |
| 2021/04/21 | 8,560 | 8,570 | 8,410 | 8,430 | -280 | -3.2% | 643,400 |
| 2021/04/20 | 8,830 | 8,840 | 8,670 | 8,710 | -200 | -2.2% | 531,900 |
| 2021/04/19 | 8,870 | 8,970 | 8,810 | 8,910 | +20 | +0.2% | 344,600 |
| 2021/04/16 | 8,960 | 8,960 | 8,860 | 8,890 | -30 | -0.3% | 456,300 |
| 2021/04/15 | 8,870 | 8,920 | 8,840 | 8,920 | +30 | +0.3% | 222,600 |
| 2021/04/14 | 8,890 | 8,920 | 8,830 | 8,890 | -50 | -0.6% | 319,900 |
| 2021/04/13 | 8,910 | 8,970 | 8,780 | 8,940 | +30 | +0.3% | 544,300 |
| 2021/04/12 | 9,330 | 9,330 | 8,880 | 8,910 | -310 | -3.4% | 752,600 |
| 2021/04/09 | 9,170 | 9,330 | 9,150 | 9,220 | +60 | +0.7% | 739,400 |
| 2021/04/08 | 9,040 | 9,180 | 8,920 | 9,160 | +160 | +1.8% | 599,600 |
| 2021/04/07 | 9,040 | 9,050 | 8,920 | 9,000 | -10 | -0.1% | 511,800 |
| 2021/04/06 | 9,090 | 9,170 | 9,000 | 9,010 | -70 | -0.8% | 591,400 |
1001～
1050
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
