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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,771 | 3,789 | 3,746 | 3,783 | ±0 | ±0% | 1,693,500 |
| 2025/08/21 | 3,814 | 3,818 | 3,770 | 3,783 | -55 | -1.4% | 1,902,900 |
| 2025/08/20 | 3,910 | 3,941 | 3,818 | 3,838 | -42 | -1.1% | 1,853,000 |
| 2025/08/19 | 3,900 | 3,900 | 3,854 | 3,880 | -67 | -1.7% | 2,053,200 |
| 2025/08/18 | 3,895 | 3,956 | 3,848 | 3,947 | +99 | +2.6% | 1,916,200 |
| 2025/08/15 | 3,805 | 3,858 | 3,794 | 3,848 | -9 | -0.2% | 1,916,600 |
| 2025/08/14 | 3,872 | 3,955 | 3,853 | 3,857 | -50 | -1.3% | 1,629,800 |
| 2025/08/13 | 3,832 | 3,947 | 3,825 | 3,907 | +100 | +2.6% | 2,408,200 |
| 2025/08/12 | 3,760 | 3,845 | 3,755 | 3,807 | +43 | +1.1% | 2,177,600 |
| 2025/08/08 | 3,801 | 3,851 | 3,764 | 3,764 | -77 | -2% | 3,562,800 |
| 2025/08/07 | 3,855 | 3,937 | 3,792 | 3,841 | -106 | -2.7% | 3,871,100 |
| 2025/08/06 | 3,950 | 3,982 | 3,925 | 3,947 | +42 | +1.1% | 1,373,200 |
| 2025/08/05 | 3,940 | 3,951 | 3,885 | 3,905 | -3 | -0.1% | 1,187,500 |
| 2025/08/04 | 3,866 | 3,923 | 3,846 | 3,908 | -73 | -1.8% | 1,262,000 |
| 2025/08/01 | 3,933 | 4,010 | 3,919 | 3,981 | +62 | +1.6% | 1,597,900 |
| 2025/07/31 | 3,850 | 3,933 | 3,847 | 3,919 | +73 | +1.9% | 1,299,300 |
| 2025/07/30 | 3,845 | 3,865 | 3,823 | 3,846 | -1 | ±0% | 992,600 |
| 2025/07/29 | 3,912 | 3,926 | 3,845 | 3,847 | -100 | -2.5% | 1,042,500 |
| 2025/07/28 | 3,910 | 3,975 | 3,901 | 3,947 | +88 | +2.3% | 1,219,300 |
| 2025/07/25 | 3,970 | 3,980 | 3,848 | 3,859 | -146 | -3.6% | 1,353,700 |
| 2025/07/24 | 3,995 | 4,020 | 3,915 | 4,005 | +23 | +0.6% | 2,255,300 |
| 2025/07/23 | 3,750 | 4,004 | 3,717 | 3,982 | +318 | +8.7% | 3,298,300 |
| 2025/07/22 | 3,709 | 3,759 | 3,647 | 3,664 | -53 | -1.4% | 1,393,100 |
| 2025/07/18 | 3,815 | 3,832 | 3,712 | 3,717 | -37 | -1% | 1,498,400 |
| 2025/07/17 | 3,715 | 3,754 | 3,667 | 3,754 | -8 | -0.2% | 2,033,500 |
| 2025/07/16 | 3,825 | 3,825 | 3,747 | 3,762 | -83 | -2.2% | 2,201,000 |
| 2025/07/15 | 3,867 | 3,891 | 3,806 | 3,845 | -27 | -0.7% | 1,442,200 |
| 2025/07/14 | 3,920 | 3,950 | 3,862 | 3,872 | -94 | -2.4% | 1,475,100 |
| 2025/07/11 | 3,874 | 3,990 | 3,831 | 3,966 | +135 | +3.5% | 2,636,600 |
| 2025/07/10 | 3,905 | 3,976 | 3,831 | 3,831 | -209 | -5.2% | 3,932,200 |
| 2025/07/09 | 3,998 | 4,120 | 3,973 | 4,040 | +252 | +6.7% | 7,392,800 |
| 2025/07/08 | 3,571 | 3,877 | 3,553 | 3,788 | +285 | +8.1% | 5,180,900 |
| 2025/07/07 | 3,601 | 3,602 | 3,503 | 3,503 | -137 | -3.8% | 1,749,200 |
| 2025/07/04 | 3,695 | 3,711 | 3,626 | 3,640 | -65 | -1.8% | 1,273,500 |
| 2025/07/03 | 3,682 | 3,739 | 3,682 | 3,705 | +10 | +0.3% | 1,576,100 |
| 2025/07/02 | 3,722 | 3,729 | 3,681 | 3,695 | -79 | -2.1% | 1,652,700 |
| 2025/07/01 | 3,863 | 3,889 | 3,774 | 3,774 | -120 | -3.1% | 1,332,300 |
| 2025/06/30 | 3,883 | 3,902 | 3,843 | 3,894 | +41 | +1.1% | 1,477,900 |
| 2025/06/27 | 3,900 | 3,910 | 3,840 | 3,853 | ±0 | ±0% | 1,222,900 |
| 2025/06/26 | 3,815 | 3,903 | 3,808 | 3,853 | +18 | +0.5% | 1,405,400 |
| 2025/06/25 | 3,834 | 3,873 | 3,803 | 3,835 | +20 | +0.5% | 1,184,400 |
| 2025/06/24 | 3,840 | 3,878 | 3,807 | 3,815 | +16 | +0.4% | 864,800 |
| 2025/06/23 | 3,780 | 3,807 | 3,737 | 3,799 | -39 | -1% | 897,000 |
| 2025/06/20 | 3,849 | 3,905 | 3,821 | 3,838 | -5 | -0.1% | 2,704,100 |
| 2025/06/19 | 3,867 | 3,922 | 3,822 | 3,843 | ±0 | ±0% | 1,337,000 |
| 2025/06/18 | 3,765 | 3,855 | 3,765 | 3,843 | +62 | +1.6% | 987,000 |
| 2025/06/17 | 3,835 | 3,849 | 3,776 | 3,781 | -37 | -1% | 881,200 |
| 2025/06/16 | 3,785 | 3,832 | 3,775 | 3,818 | +27 | +0.7% | 655,800 |
| 2025/06/13 | 3,860 | 3,862 | 3,761 | 3,791 | -74 | -1.9% | 1,278,300 |
| 2025/06/12 | 3,875 | 3,886 | 3,811 | 3,865 | -4 | -0.1% | 1,013,400 |
1～
50
件表示中 / 3768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 | 378,300円 | +2.3% | +69.0% | 2.75% | 25.69倍 | 0.97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 |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81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 |
| リコー | 132,500円 | +1.3% | +17.0% | 3.02% | 13.47倍 | 0.73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 |
| エプソン | 190,900円 | -1.7% | -24.7% | 3.88% | 14.92倍 | 0.76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
