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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 8,677 | 8,718 | 8,500 | 8,521 | -6 | -0.1% | 873,100 |
| 2023/05/26 | 8,562 | 8,619 | 8,526 | 8,527 | +11 | +0.1% | 680,200 |
| 2023/05/25 | 8,451 | 8,553 | 8,446 | 8,516 | +15 | +0.2% | 659,100 |
| 2023/05/24 | 8,371 | 8,549 | 8,360 | 8,501 | +63 | +0.7% | 690,600 |
| 2023/05/23 | 8,585 | 8,592 | 8,373 | 8,438 | -79 | -0.9% | 750,800 |
| 2023/05/22 | 8,435 | 8,520 | 8,363 | 8,517 | +73 | +0.9% | 731,200 |
| 2023/05/19 | 8,500 | 8,533 | 8,393 | 8,444 | +25 | +0.3% | 1,053,000 |
| 2023/05/18 | 8,400 | 8,461 | 8,378 | 8,419 | +123 | +1.5% | 682,700 |
| 2023/05/17 | 8,328 | 8,378 | 8,273 | 8,296 | -25 | -0.3% | 718,100 |
| 2023/05/16 | 8,250 | 8,338 | 8,250 | 8,321 | +140 | +1.7% | 724,100 |
| 2023/05/15 | 8,152 | 8,205 | 8,102 | 8,181 | +71 | +0.9% | 551,700 |
| 2023/05/12 | 8,028 | 8,164 | 7,998 | 8,110 | +11 | +0.1% | 1,112,800 |
| 2023/05/11 | 8,128 | 8,169 | 8,072 | 8,099 | -58 | -0.7% | 499,500 |
| 2023/05/10 | 8,174 | 8,175 | 8,050 | 8,157 | -6 | -0.1% | 742,200 |
| 2023/05/09 | 8,177 | 8,193 | 8,116 | 8,163 | -4 | ±0% | 592,900 |
| 2023/05/08 | 8,083 | 8,199 | 8,054 | 8,167 | +7 | +0.1% | 885,400 |
| 2023/05/02 | 8,191 | 8,234 | 8,138 | 8,160 | +16 | +0.2% | 799,600 |
| 2023/05/01 | 8,037 | 8,164 | 8,015 | 8,144 | +202 | +2.5% | 701,800 |
| 2023/04/28 | 7,850 | 7,955 | 7,768 | 7,942 | +212 | +2.7% | 1,141,000 |
| 2023/04/27 | 7,772 | 7,830 | 7,663 | 7,730 | +108 | +1.4% | 1,307,000 |
| 2023/04/26 | 7,636 | 7,692 | 7,576 | 7,622 | -104 | -1.3% | 708,300 |
| 2023/04/25 | 7,700 | 7,797 | 7,700 | 7,726 | +62 | +0.8% | 725,900 |
| 2023/04/24 | 7,690 | 7,690 | 7,627 | 7,664 | +29 | +0.4% | 344,900 |
| 2023/04/21 | 7,644 | 7,679 | 7,602 | 7,635 | -8 | -0.1% | 381,400 |
| 2023/04/20 | 7,557 | 7,697 | 7,550 | 7,643 | +14 | +0.2% | 438,900 |
| 2023/04/19 | 7,697 | 7,717 | 7,612 | 7,629 | -40 | -0.5% | 532,300 |
| 2023/04/18 | 7,677 | 7,697 | 7,628 | 7,669 | +67 | +0.9% | 678,700 |
| 2023/04/17 | 7,556 | 7,660 | 7,553 | 7,602 | +62 | +0.8% | 515,700 |
| 2023/04/14 | 7,625 | 7,625 | 7,510 | 7,540 | -12 | -0.2% | 839,600 |
| 2023/04/13 | 7,410 | 7,574 | 7,409 | 7,552 | +74 | +1% | 705,100 |
| 2023/04/12 | 7,427 | 7,497 | 7,419 | 7,478 | +50 | +0.7% | 449,500 |
| 2023/04/11 | 7,414 | 7,489 | 7,388 | 7,428 | +105 | +1.4% | 686,900 |
| 2023/04/10 | 7,326 | 7,385 | 7,286 | 7,323 | +4 | +0.1% | 424,700 |
| 2023/04/07 | 7,403 | 7,405 | 7,308 | 7,319 | +21 | +0.3% | 426,000 |
| 2023/04/06 | 7,439 | 7,439 | 7,260 | 7,298 | -202 | -2.7% | 976,500 |
| 2023/04/05 | 7,560 | 7,581 | 7,471 | 7,500 | -138 | -1.8% | 679,500 |
| 2023/04/04 | 7,640 | 7,679 | 7,607 | 7,638 | -57 | -0.7% | 662,700 |
| 2023/04/03 | 7,759 | 7,760 | 7,679 | 7,695 | -12 | -0.2% | 732,100 |
| 2023/03/31 | 7,723 | 7,758 | 7,662 | 7,707 | +134 | +1.8% | 1,091,400 |
| 2023/03/30 | 7,592 | 7,604 | 7,520 | 7,573 | -36 | -0.5% | 637,700 |
| 2023/03/29 | 7,488 | 7,620 | 7,457 | 7,609 | +109 | +1.5% | 901,400 |
| 2023/03/28 | 7,472 | 7,512 | 7,455 | 7,500 | +15 | +0.2% | 613,600 |
| 2023/03/27 | 7,493 | 7,519 | 7,447 | 7,485 | +44 | +0.6% | 404,200 |
| 2023/03/24 | 7,491 | 7,521 | 7,404 | 7,441 | -60 | -0.8% | 544,100 |
| 2023/03/23 | 7,478 | 7,534 | 7,438 | 7,501 | -27 | -0.4% | 374,900 |
| 2023/03/22 | 7,500 | 7,537 | 7,444 | 7,528 | +154 | +2.1% | 629,900 |
| 2023/03/20 | 7,414 | 7,459 | 7,366 | 7,374 | -65 | -0.9% | 533,800 |
| 2023/03/17 | 7,482 | 7,498 | 7,367 | 7,439 | +94 | +1.3% | 865,800 |
| 2023/03/16 | 7,196 | 7,357 | 7,173 | 7,345 | -1 | ±0% | 740,800 |
| 2023/03/15 | 7,542 | 7,542 | 7,309 | 7,346 | -133 | -1.8% | 816,300 |
551～
600
件表示中 / 3769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 | 388,200円 | +2.3% | +69.0% | 2.68% | 26.36倍 | 0.99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 |
| ローム | 213,300円 | -1.9% | - | 2.34% | 117.65倍 | 0.93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 |
| 安川電 | 307,300円 | -4.2% | -42.0% | 2.21% | 24.15倍 | 1.85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 |
| アズビル | 147,100円 | -1.1% | +0.1% | 1.77% | 24.05倍 | 3.14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 |
| リコー | 131,900円 | +1.3% | +17.0% | 3.03% | 13.41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 |
市場注目の銘柄
チャート関連のコラム
