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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/10/08 | 6,729 | 6,739 | 6,482 | 6,528 | -122 | -1.8% | 919,700 |
| 2024/10/07 | 6,678 | 6,718 | 6,645 | 6,650 | +135 | +2.1% | 879,200 |
| 2024/10/04 | 6,556 | 6,600 | 6,441 | 6,515 | -30 | -0.5% | 1,372,000 |
| 2024/10/03 | 6,688 | 6,698 | 6,544 | 6,545 | +38 | +0.6% | 873,000 |
| 2024/10/02 | 6,500 | 6,550 | 6,472 | 6,507 | -125 | -1.9% | 690,800 |
| 2024/10/01 | 6,538 | 6,642 | 6,492 | 6,632 | +85 | +1.3% | 886,400 |
| 2024/09/30 | 6,543 | 6,610 | 6,504 | 6,547 | -296 | -4.3% | 1,474,900 |
| 2024/09/27 | 6,613 | 6,843 | 6,599 | 6,843 | +340 | +5.2% | 2,067,400 |
| 2024/09/26 | 6,493 | 6,503 | 6,331 | 6,503 | +77 | +1.2% | 1,084,800 |
| 2024/09/25 | 6,370 | 6,498 | 6,340 | 6,426 | +86 | +1.4% | 1,343,200 |
| 2024/09/24 | 6,300 | 6,441 | 6,290 | 6,340 | +156 | +2.5% | 1,736,100 |
| 2024/09/20 | 6,152 | 6,259 | 6,141 | 6,184 | +132 | +2.2% | 1,474,000 |
| 2024/09/19 | 6,125 | 6,194 | 6,030 | 6,052 | +18 | +0.3% | 839,800 |
| 2024/09/18 | 6,005 | 6,053 | 5,951 | 6,034 | +54 | +0.9% | 717,200 |
| 2024/09/17 | 6,128 | 6,172 | 5,945 | 5,980 | +152 | +2.6% | 1,692,000 |
| 2024/09/13 | 5,953 | 5,970 | 5,767 | 5,828 | -134 | -2.2% | 1,285,100 |
| 2024/09/12 | 5,999 | 6,055 | 5,944 | 5,962 | +232 | +4% | 1,281,600 |
| 2024/09/11 | 5,750 | 5,831 | 5,653 | 5,730 | -27 | -0.5% | 896,700 |
| 2024/09/10 | 5,944 | 6,003 | 5,748 | 5,757 | -144 | -2.4% | 1,303,100 |
| 2024/09/09 | 5,729 | 5,967 | 5,706 | 5,901 | +72 | +1.2% | 1,002,900 |
| 2024/09/06 | 5,885 | 5,927 | 5,790 | 5,829 | -46 | -0.8% | 687,200 |
| 2024/09/05 | 5,650 | 5,883 | 5,645 | 5,875 | +66 | +1.1% | 777,200 |
| 2024/09/04 | 5,862 | 5,909 | 5,755 | 5,809 | -207 | -3.4% | 1,269,300 |
| 2024/09/03 | 6,027 | 6,086 | 5,991 | 6,016 | -25 | -0.4% | 687,300 |
| 2024/09/02 | 6,099 | 6,199 | 6,012 | 6,041 | +15 | +0.2% | 787,300 |
| 2024/08/30 | 5,911 | 6,050 | 5,911 | 6,026 | +23 | +0.4% | 1,092,700 |
| 2024/08/29 | 5,850 | 6,008 | 5,814 | 6,003 | +46 | +0.8% | 728,600 |
| 2024/08/28 | 5,918 | 5,983 | 5,855 | 5,957 | -3 | -0.1% | 683,200 |
| 2024/08/27 | 5,980 | 6,035 | 5,866 | 5,960 | ±0 | ±0% | 748,400 |
| 2024/08/26 | 5,904 | 5,999 | 5,884 | 5,960 | +35 | +0.6% | 1,260,600 |
101～
150
件表示中 / 3675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 | 392,500円 | -1.7% | -22.8% | 2.65% | 61.82倍 | 1.01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 |
| 富士電機 | 550,900円 | +1.0% | +3.4% | 2.72% | 9.44倍 | 1.31倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 189,800円 | +7.0% | +5.9% | 2.37% | 13.37倍 | 1.07倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| リコー | 138,600円 | +8.6% | -1.8% | 2.74% | 17.73倍 | 0.80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 |
| 安川電 | 292,500円 | +2.3% | -19.7% | 2.32% | 16.32倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
