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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,800 | 5,877 | 5,788 | 5,792 | +12 | +0.2% | 1,432,300 |
| 2024/02/22 | 5,740 | 5,818 | 5,701 | 5,780 | +51 | +0.9% | 1,542,800 |
| 2024/02/21 | 5,665 | 5,743 | 5,653 | 5,729 | +8 | +0.1% | 1,370,200 |
| 2024/02/20 | 5,600 | 5,832 | 5,591 | 5,721 | +186 | +3.4% | 2,302,300 |
| 2024/02/19 | 5,397 | 5,535 | 5,381 | 5,535 | +148 | +2.7% | 891,000 |
| 2024/02/16 | 5,362 | 5,436 | 5,340 | 5,387 | +36 | +0.7% | 1,005,700 |
| 2024/02/15 | 5,430 | 5,439 | 5,319 | 5,351 | -51 | -0.9% | 998,000 |
| 2024/02/14 | 5,478 | 5,513 | 5,381 | 5,402 | -96 | -1.7% | 1,067,800 |
| 2024/02/13 | 5,400 | 5,506 | 5,361 | 5,498 | +130 | +2.4% | 1,614,700 |
| 2024/02/09 | 5,555 | 5,571 | 5,368 | 5,368 | -171 | -3.1% | 2,087,500 |
| 2024/02/08 | 5,580 | 5,623 | 5,536 | 5,539 | -3 | -0.1% | 1,818,100 |
| 2024/02/07 | 5,483 | 5,591 | 5,470 | 5,542 | -5 | -0.1% | 2,412,100 |
| 2024/02/06 | 5,781 | 5,784 | 5,547 | 5,547 | -1,000 | -15.3% | 5,874,800 |
| 2024/02/05 | 6,663 | 6,718 | 6,492 | 6,547 | -116 | -1.7% | 1,699,300 |
| 2024/02/02 | 6,667 | 6,678 | 6,597 | 6,663 | +52 | +0.8% | 1,098,700 |
| 2024/02/01 | 6,620 | 6,676 | 6,586 | 6,611 | -99 | -1.5% | 787,200 |
| 2024/01/31 | 6,682 | 6,746 | 6,661 | 6,710 | -128 | -1.9% | 1,014,900 |
| 2024/01/30 | 6,840 | 6,867 | 6,811 | 6,838 | +28 | +0.4% | 520,000 |
| 2024/01/29 | 6,806 | 6,859 | 6,764 | 6,810 | +47 | +0.7% | 648,800 |
| 2024/01/26 | 6,767 | 6,801 | 6,726 | 6,763 | -35 | -0.5% | 529,400 |
| 2024/01/25 | 6,827 | 6,855 | 6,744 | 6,798 | -57 | -0.8% | 662,700 |
| 2024/01/24 | 6,943 | 6,974 | 6,828 | 6,855 | -125 | -1.8% | 663,300 |
| 2024/01/23 | 6,930 | 7,065 | 6,888 | 6,980 | +131 | +1.9% | 1,187,700 |
| 2024/01/22 | 6,808 | 6,887 | 6,808 | 6,849 | +46 | +0.7% | 931,400 |
| 2024/01/19 | 6,760 | 6,869 | 6,752 | 6,803 | +141 | +2.1% | 1,286,600 |
| 2024/01/18 | 6,761 | 6,811 | 6,648 | 6,662 | -184 | -2.7% | 950,200 |
| 2024/01/17 | 6,920 | 6,997 | 6,846 | 6,846 | -2 | ±0% | 1,361,300 |
| 2024/01/16 | 6,850 | 6,899 | 6,820 | 6,848 | -34 | -0.5% | 654,300 |
| 2024/01/15 | 6,819 | 6,906 | 6,785 | 6,882 | +21 | +0.3% | 594,800 |
| 2024/01/12 | 7,020 | 7,020 | 6,816 | 6,861 | -6 | -0.1% | 1,258,200 |
| 2024/01/11 | 6,820 | 6,900 | 6,790 | 6,867 | +167 | +2.5% | 1,212,500 |
| 2024/01/10 | 6,739 | 6,799 | 6,698 | 6,700 | +23 | +0.3% | 1,070,000 |
| 2024/01/09 | 6,667 | 6,712 | 6,600 | 6,677 | +391 | +6.2% | 1,829,400 |
| 2024/01/05 | 6,385 | 6,418 | 6,286 | 6,286 | -95 | -1.5% | 900,500 |
| 2024/01/04 | 6,346 | 6,411 | 6,291 | 6,381 | -202 | -3.1% | 1,190,300 |
| 2023/12/29 | 6,599 | 6,659 | 6,538 | 6,583 | -33 | -0.5% | 672,700 |
| 2023/12/28 | 6,519 | 6,622 | 6,509 | 6,616 | +80 | +1.2% | 604,400 |
| 2023/12/27 | 6,456 | 6,565 | 6,447 | 6,536 | +89 | +1.4% | 727,700 |
| 2023/12/26 | 6,432 | 6,495 | 6,423 | 6,447 | +30 | +0.5% | 701,200 |
| 2023/12/25 | 6,422 | 6,450 | 6,358 | 6,417 | +69 | +1.1% | 595,800 |
| 2023/12/22 | 6,351 | 6,405 | 6,333 | 6,348 | -8 | -0.1% | 602,100 |
| 2023/12/21 | 6,292 | 6,361 | 6,270 | 6,356 | -36 | -0.6% | 587,300 |
| 2023/12/20 | 6,352 | 6,469 | 6,352 | 6,392 | +63 | +1% | 1,105,900 |
| 2023/12/19 | 6,206 | 6,335 | 6,204 | 6,329 | +100 | +1.6% | 668,800 |
| 2023/12/18 | 6,298 | 6,298 | 6,204 | 6,229 | -69 | -1.1% | 819,000 |
| 2023/12/15 | 6,106 | 6,316 | 6,096 | 6,298 | +203 | +3.3% | 1,453,400 |
| 2023/12/14 | 6,180 | 6,195 | 6,053 | 6,095 | -36 | -0.6% | 932,500 |
| 2023/12/13 | 6,121 | 6,176 | 6,111 | 6,131 | +15 | +0.2% | 835,900 |
| 2023/12/12 | 6,222 | 6,226 | 6,104 | 6,116 | +82 | +1.4% | 910,900 |
| 2023/12/11 | 6,080 | 6,128 | 6,030 | 6,034 | +86 | +1.4% | 769,700 |
51～
100
件表示中 / 3452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 | 593,000円 | +0.8% | -39.9% | 1.75% | 137.36倍 | 1.48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 | 973,400円 | +1.0% | +1.6% | 1.39% | 18.17倍 | 2.31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 | 301,200円 | +8.3% | -27.2% | 1.33% | 24.86倍 | 1.80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 |
| 横河電 | 404,000円 | +4.2% | -10.8% | 1.44% | 21.45倍 | 2.41倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ＫＯＫＵＳＡＩ | 427,500円 | -26.8% | -49.4% | 0.26% | 49.22倍 | 5.78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
