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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 5,780 | 5,820 | 5,707 | 5,773 | +66 | +1.2% | 836,500 |
| 2024/07/08 | 5,701 | 5,735 | 5,624 | 5,707 | -92 | -1.6% | 1,128,100 |
| 2024/07/05 | 5,845 | 5,857 | 5,754 | 5,799 | -36 | -0.6% | 730,600 |
| 2024/07/04 | 5,820 | 5,873 | 5,803 | 5,835 | +15 | +0.3% | 699,700 |
| 2024/07/03 | 5,713 | 5,852 | 5,694 | 5,820 | +105 | +1.8% | 994,900 |
| 2024/07/02 | 5,578 | 5,740 | 5,578 | 5,715 | +49 | +0.9% | 967,500 |
| 2024/07/01 | 5,614 | 5,682 | 5,612 | 5,666 | +137 | +2.5% | 873,300 |
| 2024/06/28 | 5,649 | 5,689 | 5,508 | 5,529 | -104 | -1.8% | 1,479,800 |
| 2024/06/27 | 5,580 | 5,635 | 5,529 | 5,633 | +12 | +0.2% | 876,100 |
| 2024/06/26 | 5,626 | 5,728 | 5,579 | 5,621 | ±0 | ±0% | 1,307,900 |
| 2024/06/25 | 5,526 | 5,687 | 5,518 | 5,621 | +147 | +2.7% | 1,384,300 |
| 2024/06/24 | 5,366 | 5,488 | 5,359 | 5,474 | +108 | +2% | 950,900 |
| 2024/06/21 | 5,383 | 5,421 | 5,330 | 5,366 | -13 | -0.2% | 1,346,800 |
| 2024/06/20 | 5,370 | 5,387 | 5,282 | 5,379 | -7 | -0.1% | 878,000 |
| 2024/06/19 | 5,250 | 5,395 | 5,226 | 5,386 | +177 | +3.4% | 1,065,300 |
| 2024/06/18 | 5,134 | 5,236 | 5,117 | 5,209 | +83 | +1.6% | 800,600 |
| 2024/06/17 | 5,120 | 5,198 | 5,107 | 5,126 | -45 | -0.9% | 904,200 |
| 2024/06/14 | 5,140 | 5,252 | 5,130 | 5,171 | +23 | +0.4% | 1,508,300 |
| 2024/06/13 | 5,140 | 5,205 | 5,066 | 5,148 | +58 | +1.1% | 818,600 |
| 2024/06/12 | 5,120 | 5,146 | 5,077 | 5,090 | -63 | -1.2% | 699,600 |
| 2024/06/11 | 5,100 | 5,165 | 5,052 | 5,153 | +31 | +0.6% | 736,600 |
| 2024/06/10 | 5,140 | 5,180 | 5,108 | 5,122 | -43 | -0.8% | 590,500 |
| 2024/06/07 | 5,160 | 5,191 | 5,148 | 5,165 | -42 | -0.8% | 555,900 |
| 2024/06/06 | 5,366 | 5,370 | 5,203 | 5,207 | -139 | -2.6% | 735,600 |
| 2024/06/05 | 5,394 | 5,414 | 5,295 | 5,346 | -48 | -0.9% | 965,100 |
| 2024/06/04 | 5,350 | 5,424 | 5,312 | 5,394 | +79 | +1.5% | 1,138,700 |
| 2024/06/03 | 5,229 | 5,349 | 5,219 | 5,315 | +177 | +3.4% | 1,058,200 |
| 2024/05/31 | 5,267 | 5,293 | 5,111 | 5,138 | -96 | -1.8% | 3,233,400 |
| 2024/05/30 | 5,230 | 5,250 | 5,133 | 5,234 | -16 | -0.3% | 1,023,500 |
| 2024/05/29 | 5,424 | 5,427 | 5,250 | 5,250 | -150 | -2.8% | 928,100 |
| 2024/05/28 | 5,448 | 5,448 | 5,389 | 5,400 | -34 | -0.6% | 698,100 |
| 2024/05/27 | 5,413 | 5,435 | 5,313 | 5,434 | +103 | +1.9% | 772,700 |
| 2024/05/24 | 5,250 | 5,365 | 5,232 | 5,331 | -37 | -0.7% | 659,200 |
| 2024/05/23 | 5,295 | 5,386 | 5,263 | 5,368 | +114 | +2.2% | 761,300 |
| 2024/05/22 | 5,350 | 5,382 | 5,250 | 5,254 | -132 | -2.5% | 816,300 |
| 2024/05/21 | 5,440 | 5,460 | 5,382 | 5,386 | -51 | -0.9% | 782,100 |
| 2024/05/20 | 5,440 | 5,523 | 5,398 | 5,437 | +44 | +0.8% | 924,400 |
| 2024/05/17 | 5,440 | 5,490 | 5,392 | 5,393 | -119 | -2.2% | 1,042,900 |
| 2024/05/16 | 5,613 | 5,663 | 5,487 | 5,512 | -65 | -1.2% | 1,316,600 |
| 2024/05/15 | 5,778 | 5,789 | 5,574 | 5,577 | -101 | -1.8% | 870,700 |
| 2024/05/14 | 5,791 | 5,814 | 5,620 | 5,678 | -82 | -1.4% | 1,068,800 |
| 2024/05/13 | 5,881 | 5,885 | 5,706 | 5,760 | -170 | -2.9% | 1,288,300 |
| 2024/05/10 | 6,031 | 6,069 | 5,873 | 5,930 | -83 | -1.4% | 1,656,100 |
| 2024/05/09 | 6,045 | 6,349 | 5,840 | 6,013 | +368 | +6.5% | 5,656,700 |
| 2024/05/08 | 5,625 | 5,704 | 5,587 | 5,645 | -35 | -0.6% | 1,177,900 |
| 2024/05/07 | 5,541 | 5,687 | 5,476 | 5,680 | +239 | +4.4% | 1,833,700 |
| 2024/05/02 | 5,430 | 5,452 | 5,408 | 5,441 | -5 | -0.1% | 671,800 |
| 2024/05/01 | 5,384 | 5,474 | 5,381 | 5,446 | -14 | -0.3% | 621,000 |
| 2024/04/30 | 5,349 | 5,460 | 5,320 | 5,460 | +187 | +3.5% | 954,700 |
| 2024/04/26 | 5,229 | 5,318 | 5,221 | 5,273 | +44 | +0.8% | 761,900 |
101～
150
件表示中 / 3594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 | 483,600円 | -1.7% | -25.6% | 2.15% | 86.56倍 | 1.25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 |
| スクリン | 1,008,000円 | +14.3% | +20.4% | 2.45% | 12.27倍 | 2.49倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| リコー | 176,400円 | +8.6% | -1.8% | 2.15% | 23.25倍 | 1.04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 |
| 横河電 | 347,800円 | +4.2% | -10.8% | 1.67% | 18.48倍 | 2.03倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 新電工 | 550,900円 | +15.9% | +48.6% | 0.00% | 27.37倍 | 2.72倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
市場注目の銘柄
チャート関連のコラム
