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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/23 | 5,846 | 5,934 | 5,805 | 5,925 | +162 | +2.8% | 1,106,100 |
| 2024/08/22 | 5,792 | 5,885 | 5,711 | 5,763 | +161 | +2.9% | 1,526,500 |
| 2024/08/21 | 5,401 | 5,609 | 5,397 | 5,602 | +113 | +2.1% | 889,500 |
| 2024/08/20 | 5,410 | 5,536 | 5,400 | 5,489 | +188 | +3.5% | 733,700 |
| 2024/08/19 | 5,406 | 5,440 | 5,268 | 5,301 | -183 | -3.3% | 789,700 |
| 2024/08/16 | 5,437 | 5,498 | 5,360 | 5,484 | +147 | +2.8% | 699,400 |
| 2024/08/15 | 5,359 | 5,406 | 5,314 | 5,337 | -93 | -1.7% | 875,200 |
| 2024/08/14 | 5,517 | 5,534 | 5,377 | 5,430 | +38 | +0.7% | 791,700 |
| 2024/08/13 | 5,372 | 5,408 | 5,251 | 5,392 | +88 | +1.7% | 985,200 |
| 2024/08/09 | 5,479 | 5,479 | 5,212 | 5,304 | +12 | +0.2% | 1,735,900 |
| 2024/08/08 | 5,169 | 5,363 | 5,158 | 5,292 | +24 | +0.5% | 1,058,700 |
| 2024/08/07 | 5,177 | 5,349 | 5,057 | 5,268 | +33 | +0.6% | 1,714,700 |
| 2024/08/06 | 4,955 | 5,235 | 4,954 | 5,235 | +700 | +15.4% | 1,713,500 |
| 2024/08/05 | 5,001 | 5,178 | 4,476 | 4,535 | -505 | -10% | 2,808,200 |
| 2024/08/02 | 5,111 | 5,209 | 4,983 | 5,040 | -381 | -7% | 1,454,800 |
| 2024/08/01 | 5,553 | 5,553 | 5,342 | 5,421 | -150 | -2.7% | 769,200 |
| 2024/07/31 | 5,491 | 5,592 | 5,457 | 5,571 | -20 | -0.4% | 811,500 |
| 2024/07/30 | 5,450 | 5,591 | 5,441 | 5,591 | +161 | +3% | 825,100 |
| 2024/07/29 | 5,410 | 5,488 | 5,391 | 5,430 | +137 | +2.6% | 622,000 |
| 2024/07/26 | 5,282 | 5,333 | 5,225 | 5,293 | +10 | +0.2% | 818,600 |
151～
200
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
