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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 4,934 | 5,055 | 4,922 | 5,033 | -1 | ±0% | 1,035,000 |
| 2024/12/18 | 5,064 | 5,092 | 5,026 | 5,034 | -21 | -0.4% | 485,100 |
| 2024/12/17 | 5,004 | 5,081 | 4,970 | 5,055 | +68 | +1.4% | 863,800 |
| 2024/12/16 | 4,914 | 5,021 | 4,875 | 4,987 | +95 | +1.9% | 1,096,100 |
| 2024/12/13 | 5,079 | 5,110 | 4,885 | 4,892 | -292 | -5.6% | 1,786,200 |
| 2024/12/12 | 5,150 | 5,197 | 5,096 | 5,184 | +82 | +1.6% | 1,390,000 |
| 2024/12/11 | 5,170 | 5,236 | 5,088 | 5,102 | -62 | -1.2% | 1,755,600 |
| 2024/12/10 | 5,111 | 5,289 | 5,070 | 5,164 | +144 | +2.9% | 2,124,500 |
| 2024/12/09 | 5,058 | 5,114 | 5,010 | 5,020 | +5 | +0.1% | 1,231,000 |
| 2024/12/06 | 4,891 | 5,034 | 4,863 | 5,015 | +180 | +3.7% | 1,658,500 |
| 2024/12/05 | 4,810 | 4,884 | 4,767 | 4,835 | +41 | +0.9% | 924,100 |
| 2024/12/04 | 4,787 | 4,847 | 4,774 | 4,794 | -30 | -0.6% | 875,600 |
| 2024/12/03 | 4,743 | 4,904 | 4,741 | 4,824 | +83 | +1.8% | 1,211,400 |
| 2024/12/02 | 4,754 | 4,775 | 4,695 | 4,741 | -25 | -0.5% | 843,800 |
| 2024/11/29 | 4,811 | 4,822 | 4,723 | 4,766 | -61 | -1.3% | 658,600 |
| 2024/11/28 | 4,801 | 4,851 | 4,758 | 4,827 | +1 | ±0% | 879,800 |
| 2024/11/27 | 4,904 | 4,927 | 4,807 | 4,826 | -138 | -2.8% | 1,317,100 |
| 2024/11/26 | 4,914 | 5,026 | 4,887 | 4,964 | +50 | +1% | 1,375,900 |
| 2024/11/25 | 5,051 | 5,065 | 4,900 | 4,914 | -97 | -1.9% | 2,143,600 |
| 2024/11/22 | 5,103 | 5,122 | 4,963 | 5,011 | -98 | -1.9% | 1,080,100 |
| 2024/11/21 | 5,104 | 5,159 | 5,061 | 5,109 | +10 | +0.2% | 888,500 |
| 2024/11/20 | 5,100 | 5,131 | 5,066 | 5,099 | -20 | -0.4% | 818,800 |
| 2024/11/19 | 5,110 | 5,168 | 5,035 | 5,119 | ±0 | ±0% | 1,106,400 |
| 2024/11/18 | 5,100 | 5,167 | 5,078 | 5,119 | -36 | -0.7% | 698,700 |
| 2024/11/15 | 5,196 | 5,207 | 5,127 | 5,155 | -41 | -0.8% | 1,000,500 |
| 2024/11/14 | 5,296 | 5,319 | 5,176 | 5,196 | -113 | -2.1% | 1,275,800 |
| 2024/11/13 | 5,369 | 5,392 | 5,281 | 5,309 | -91 | -1.7% | 954,800 |
| 2024/11/12 | 5,466 | 5,488 | 5,359 | 5,400 | -49 | -0.9% | 1,318,400 |
| 2024/11/11 | 5,597 | 5,620 | 5,415 | 5,449 | -225 | -4% | 1,481,100 |
| 2024/11/08 | 5,826 | 5,841 | 5,620 | 5,674 | -119 | -2.1% | 1,574,200 |
| 2024/11/07 | 5,998 | 6,100 | 5,660 | 5,793 | -135 | -2.3% | 2,493,800 |
| 2024/11/06 | 6,039 | 6,194 | 5,901 | 5,928 | -117 | -1.9% | 1,563,000 |
| 2024/11/05 | 5,968 | 6,087 | 5,926 | 6,045 | +77 | +1.3% | 829,600 |
| 2024/11/01 | 5,900 | 6,041 | 5,900 | 5,968 | -132 | -2.2% | 925,000 |
| 2024/10/31 | 6,063 | 6,124 | 6,018 | 6,100 | -113 | -1.8% | 1,428,500 |
| 2024/10/30 | 6,172 | 6,287 | 6,163 | 6,213 | +76 | +1.2% | 4,070,500 |
| 2024/10/29 | 6,077 | 6,137 | 6,031 | 6,137 | +18 | +0.3% | 1,026,800 |
| 2024/10/28 | 5,927 | 6,133 | 5,920 | 6,119 | +132 | +2.2% | 709,400 |
| 2024/10/25 | 5,962 | 6,027 | 5,938 | 5,987 | +7 | +0.1% | 773,500 |
| 2024/10/24 | 5,990 | 6,062 | 5,942 | 5,980 | -45 | -0.7% | 772,000 |
| 2024/10/23 | 6,100 | 6,125 | 6,008 | 6,025 | -110 | -1.8% | 646,700 |
| 2024/10/22 | 6,211 | 6,238 | 6,122 | 6,135 | -95 | -1.5% | 916,000 |
| 2024/10/21 | 6,260 | 6,308 | 6,229 | 6,230 | -2 | ±0% | 522,800 |
| 2024/10/18 | 6,285 | 6,347 | 6,232 | 6,232 | -14 | -0.2% | 640,800 |
| 2024/10/17 | 6,388 | 6,393 | 6,246 | 6,246 | -116 | -1.8% | 1,003,600 |
| 2024/10/16 | 6,415 | 6,443 | 6,311 | 6,362 | -253 | -3.8% | 1,228,800 |
| 2024/10/15 | 6,750 | 6,753 | 6,615 | 6,615 | -21 | -0.3% | 1,056,000 |
| 2024/10/11 | 6,625 | 6,660 | 6,527 | 6,636 | +76 | +1.2% | 906,400 |
| 2024/10/10 | 6,506 | 6,610 | 6,493 | 6,560 | +131 | +2% | 693,300 |
| 2024/10/09 | 6,506 | 6,553 | 6,395 | 6,429 | -99 | -1.5% | 1,295,100 |
101～
150
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
