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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 5,624 | 5,643 | 5,545 | 5,616 | +89 | +1.6% | 1,392,000 |
| 2023/11/01 | 5,547 | 5,547 | 5,387 | 5,527 | +180 | +3.4% | 2,398,700 |
| 2023/10/31 | 5,319 | 5,347 | 5,245 | 5,347 | +29 | +0.5% | 4,120,700 |
| 2023/10/30 | 5,518 | 5,520 | 5,318 | 5,318 | -1,000 | -15.8% | 4,739,300 |
| 2023/10/27 | 6,224 | 6,353 | 6,222 | 6,318 | +165 | +2.7% | 1,673,700 |
| 2023/10/26 | 6,136 | 6,219 | 6,116 | 6,153 | -51 | -0.8% | 1,146,400 |
| 2023/10/25 | 6,208 | 6,234 | 6,146 | 6,204 | +69 | +1.1% | 771,000 |
| 2023/10/24 | 6,132 | 6,153 | 6,014 | 6,135 | +9 | +0.1% | 733,400 |
| 2023/10/23 | 6,177 | 6,209 | 6,116 | 6,126 | -84 | -1.4% | 726,700 |
| 2023/10/20 | 6,250 | 6,250 | 6,181 | 6,210 | -108 | -1.7% | 771,000 |
| 2023/10/19 | 6,296 | 6,370 | 6,273 | 6,318 | -58 | -0.9% | 738,500 |
| 2023/10/18 | 6,407 | 6,420 | 6,354 | 6,376 | -13 | -0.2% | 679,900 |
| 2023/10/17 | 6,393 | 6,455 | 6,372 | 6,389 | +90 | +1.4% | 888,500 |
| 2023/10/16 | 6,397 | 6,440 | 6,285 | 6,299 | -185 | -2.9% | 1,063,600 |
| 2023/10/13 | 6,480 | 6,539 | 6,438 | 6,484 | ±0 | ±0% | 1,200,300 |
| 2023/10/12 | 6,378 | 6,524 | 6,370 | 6,484 | +104 | +1.6% | 1,421,000 |
| 2023/10/11 | 6,393 | 6,425 | 6,322 | 6,380 | -48 | -0.7% | 971,100 |
| 2023/10/10 | 6,406 | 6,479 | 6,405 | 6,428 | +27 | +0.4% | 1,006,000 |
| 2023/10/06 | 6,383 | 6,449 | 6,381 | 6,401 | +17 | +0.3% | 1,089,100 |
| 2023/10/05 | 6,403 | 6,412 | 6,329 | 6,384 | +22 | +0.3% | 1,354,100 |
| 2023/10/04 | 6,320 | 6,424 | 6,313 | 6,362 | -72 | -1.1% | 1,410,600 |
| 2023/10/03 | 6,503 | 6,546 | 6,399 | 6,434 | -149 | -2.3% | 1,316,600 |
| 2023/10/02 | 6,718 | 6,814 | 6,583 | 6,583 | -84 | -1.3% | 1,214,800 |
| 2023/09/29 | 6,732 | 6,738 | 6,621 | 6,667 | +38 | +0.6% | 1,469,500 |
| 2023/09/28 | 6,641 | 6,710 | 6,581 | 6,629 | -100 | -1.5% | 1,231,400 |
| 2023/09/27 | 6,635 | 6,730 | 6,625 | 6,729 | +50 | +0.7% | 961,100 |
| 2023/09/26 | 6,801 | 6,801 | 6,674 | 6,679 | -178 | -2.6% | 997,300 |
| 2023/09/25 | 6,841 | 6,869 | 6,787 | 6,857 | +96 | +1.4% | 816,400 |
| 2023/09/22 | 6,636 | 6,796 | 6,620 | 6,761 | +49 | +0.7% | 1,174,500 |
| 2023/09/21 | 6,815 | 6,837 | 6,689 | 6,712 | -164 | -2.4% | 1,077,300 |
| 2023/09/20 | 6,864 | 6,906 | 6,857 | 6,876 | -29 | -0.4% | 811,300 |
| 2023/09/19 | 6,883 | 6,924 | 6,851 | 6,905 | -75 | -1.1% | 866,200 |
| 2023/09/15 | 6,960 | 7,002 | 6,899 | 6,980 | +41 | +0.6% | 1,316,100 |
| 2023/09/14 | 6,901 | 6,971 | 6,888 | 6,939 | +40 | +0.6% | 764,400 |
| 2023/09/13 | 6,926 | 6,943 | 6,893 | 6,899 | -25 | -0.4% | 654,300 |
| 2023/09/12 | 6,860 | 6,933 | 6,855 | 6,924 | +111 | +1.6% | 706,000 |
| 2023/09/11 | 6,900 | 6,914 | 6,805 | 6,813 | -93 | -1.3% | 918,400 |
| 2023/09/08 | 7,027 | 7,028 | 6,874 | 6,906 | -107 | -1.5% | 1,087,000 |
| 2023/09/07 | 7,025 | 7,100 | 7,012 | 7,013 | -88 | -1.2% | 638,800 |
| 2023/09/06 | 7,120 | 7,154 | 7,082 | 7,101 | -23 | -0.3% | 695,400 |
| 2023/09/05 | 7,089 | 7,124 | 7,049 | 7,124 | +49 | +0.7% | 573,400 |
| 2023/09/04 | 7,065 | 7,078 | 7,021 | 7,075 | +50 | +0.7% | 602,600 |
| 2023/09/01 | 7,011 | 7,073 | 6,988 | 7,025 | -13 | -0.2% | 597,600 |
| 2023/08/31 | 7,009 | 7,067 | 6,998 | 7,038 | +33 | +0.5% | 1,139,500 |
| 2023/08/30 | 6,967 | 7,048 | 6,961 | 7,005 | +138 | +2% | 937,300 |
| 2023/08/29 | 6,884 | 6,895 | 6,856 | 6,867 | +5 | +0.1% | 572,600 |
| 2023/08/28 | 6,839 | 6,881 | 6,812 | 6,862 | +80 | +1.2% | 559,700 |
| 2023/08/25 | 6,750 | 6,817 | 6,740 | 6,782 | -104 | -1.5% | 648,900 |
| 2023/08/24 | 6,880 | 6,896 | 6,834 | 6,886 | +18 | +0.3% | 678,500 |
| 2023/08/23 | 6,750 | 6,882 | 6,733 | 6,868 | +111 | +1.6% | 873,400 |
351～
400
件表示中 / 3678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 | 400,000円 | -1.7% | -22.8% | 2.60% | 63.00倍 | 1.03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 | 599,700円 | +1.0% | +3.4% | 2.50% | 10.27倍 | 1.42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 | 199,100円 | +7.0% | +5.9% | 2.26% | 14.03倍 | 1.12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 |
| 新電工 | 609,200円 | +2.4% | -6.1% | 0.00% | 45.73倍 | 3.02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 |
| リコー | 142,500円 | +8.6% | -1.8% | 2.67% | 18.23倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
