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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 5,446 | 5,478 | 5,283 | 5,283 | -260 | -4.7% | 1,083,300 |
| 2024/07/24 | 5,584 | 5,640 | 5,534 | 5,543 | -61 | -1.1% | 577,200 |
| 2024/07/23 | 5,586 | 5,657 | 5,570 | 5,604 | +28 | +0.5% | 462,700 |
| 2024/07/22 | 5,650 | 5,692 | 5,565 | 5,576 | -112 | -2% | 614,500 |
| 2024/07/19 | 5,720 | 5,773 | 5,645 | 5,688 | -55 | -1% | 613,300 |
| 2024/07/18 | 5,644 | 5,747 | 5,633 | 5,743 | +20 | +0.3% | 557,100 |
| 2024/07/17 | 5,812 | 5,818 | 5,723 | 5,723 | -90 | -1.5% | 741,600 |
| 2024/07/16 | 5,840 | 5,877 | 5,803 | 5,813 | -51 | -0.9% | 600,100 |
| 2024/07/12 | 5,754 | 5,879 | 5,730 | 5,864 | +103 | +1.8% | 1,076,800 |
| 2024/07/11 | 5,850 | 5,872 | 5,761 | 5,761 | -21 | -0.4% | 645,100 |
| 2024/07/10 | 5,730 | 5,798 | 5,695 | 5,782 | +9 | +0.2% | 696,900 |
| 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 |
151～
200
件表示中 / 3673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 | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16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 |
| ミネベアミツミ | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46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 |
| エプソン | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
