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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/08/22 | 6,728 | 6,766 | 6,679 | 6,757 | +92 | +1.4% | 684,200 |
| 2023/08/21 | 6,732 | 6,737 | 6,647 | 6,665 | -44 | -0.7% | 551,500 |
| 2023/08/18 | 6,732 | 6,759 | 6,678 | 6,709 | -148 | -2.2% | 885,800 |
| 2023/08/17 | 6,830 | 6,867 | 6,745 | 6,857 | +26 | +0.4% | 746,900 |
| 2023/08/16 | 6,900 | 6,912 | 6,807 | 6,831 | -182 | -2.6% | 968,200 |
| 2023/08/15 | 7,065 | 7,089 | 7,008 | 7,013 | +13 | +0.2% | 472,300 |
| 2023/08/14 | 7,122 | 7,158 | 6,995 | 7,000 | -101 | -1.4% | 685,000 |
| 2023/08/10 | 6,999 | 7,109 | 6,966 | 7,101 | +24 | +0.3% | 1,167,700 |
| 2023/08/09 | 7,150 | 7,169 | 7,067 | 7,077 | -102 | -1.4% | 857,400 |
| 2023/08/08 | 7,234 | 7,240 | 7,160 | 7,179 | +2 | ±0% | 553,800 |
| 2023/08/07 | 7,172 | 7,194 | 7,101 | 7,177 | -75 | -1% | 678,700 |
| 2023/08/04 | 7,164 | 7,255 | 7,119 | 7,252 | +40 | +0.6% | 859,800 |
| 2023/08/03 | 7,258 | 7,334 | 7,206 | 7,212 | -157 | -2.1% | 1,043,600 |
| 2023/08/02 | 7,479 | 7,525 | 7,369 | 7,369 | -149 | -2% | 1,352,700 |
| 2023/08/01 | 7,600 | 7,628 | 7,492 | 7,518 | -104 | -1.4% | 1,373,000 |
| 2023/07/31 | 7,677 | 7,693 | 7,543 | 7,622 | +5 | +0.1% | 2,008,300 |
| 2023/07/28 | 7,729 | 7,852 | 7,541 | 7,617 | -800 | -9.5% | 3,632,000 |
| 2023/07/27 | 8,460 | 8,474 | 8,344 | 8,417 | -106 | -1.2% | 965,000 |
| 2023/07/26 | 8,537 | 8,580 | 8,472 | 8,523 | +27 | +0.3% | 517,000 |
| 2023/07/25 | 8,440 | 8,507 | 8,423 | 8,496 | +60 | +0.7% | 640,100 |
| 2023/07/24 | 8,480 | 8,492 | 8,396 | 8,436 | +17 | +0.2% | 490,800 |
| 2023/07/21 | 8,384 | 8,462 | 8,339 | 8,419 | +22 | +0.3% | 589,400 |
| 2023/07/20 | 8,560 | 8,574 | 8,374 | 8,397 | -194 | -2.3% | 670,500 |
| 2023/07/19 | 8,570 | 8,612 | 8,506 | 8,591 | +85 | +1% | 498,500 |
| 2023/07/18 | 8,504 | 8,567 | 8,444 | 8,506 | +47 | +0.6% | 879,600 |
| 2023/07/14 | 8,521 | 8,669 | 8,406 | 8,459 | -128 | -1.5% | 1,143,600 |
| 2023/07/13 | 8,456 | 8,625 | 8,380 | 8,587 | +158 | +1.9% | 531,500 |
| 2023/07/12 | 8,643 | 8,643 | 8,391 | 8,429 | -168 | -2% | 725,700 |
| 2023/07/11 | 8,665 | 8,685 | 8,564 | 8,597 | +35 | +0.4% | 490,900 |
| 2023/07/10 | 8,535 | 8,629 | 8,488 | 8,562 | +53 | +0.6% | 869,700 |
| 2023/07/07 | 8,518 | 8,622 | 8,500 | 8,509 | -133 | -1.5% | 768,100 |
| 2023/07/06 | 8,730 | 8,756 | 8,580 | 8,642 | -175 | -2% | 748,800 |
| 2023/07/05 | 8,762 | 8,825 | 8,715 | 8,817 | -69 | -0.8% | 718,300 |
| 2023/07/04 | 8,864 | 8,952 | 8,803 | 8,886 | -89 | -1% | 761,400 |
| 2023/07/03 | 8,918 | 8,985 | 8,894 | 8,975 | +207 | +2.4% | 711,800 |
| 2023/06/30 | 8,613 | 8,775 | 8,544 | 8,768 | +130 | +1.5% | 1,171,600 |
| 2023/06/29 | 8,619 | 8,684 | 8,584 | 8,638 | +100 | +1.2% | 762,300 |
| 2023/06/28 | 8,535 | 8,542 | 8,393 | 8,538 | +126 | +1.5% | 777,500 |
| 2023/06/27 | 8,517 | 8,525 | 8,373 | 8,412 | -176 | -2% | 781,600 |
| 2023/06/26 | 8,599 | 8,735 | 8,542 | 8,588 | -69 | -0.8% | 512,900 |
| 2023/06/23 | 8,900 | 8,949 | 8,623 | 8,657 | -237 | -2.7% | 723,200 |
| 2023/06/22 | 8,847 | 8,975 | 8,824 | 8,894 | +3 | ±0% | 597,700 |
| 2023/06/21 | 8,920 | 8,975 | 8,862 | 8,891 | -28 | -0.3% | 740,900 |
451～
500
件表示中 / 3735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 | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93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 | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80倍 | 0.75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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 134,900円 | -1.1% | +0.1% | 1.93% | 22.34倍 | 2.92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 |
| エプソン | 189,600円 | -3.2% | -24.7% | 3.90% | 14.82倍 | 0.75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
