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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
