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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 7,259 | 7,278 | 7,190 | 7,216 | +103 | +1.4% | 627,800 |
| 2022/11/22 | 7,092 | 7,152 | 7,068 | 7,113 | +53 | +0.8% | 591,800 |
| 2022/11/21 | 7,081 | 7,101 | 7,025 | 7,060 | -19 | -0.3% | 574,100 |
| 2022/11/18 | 7,119 | 7,172 | 7,078 | 7,079 | -78 | -1.1% | 522,700 |
| 2022/11/17 | 7,198 | 7,228 | 7,130 | 7,157 | -187 | -2.5% | 874,600 |
| 2022/11/16 | 7,465 | 7,466 | 7,312 | 7,344 | -82 | -1.1% | 773,500 |
| 2022/11/15 | 7,349 | 7,456 | 7,304 | 7,426 | +43 | +0.6% | 568,700 |
| 2022/11/14 | 7,474 | 7,522 | 7,356 | 7,383 | +6 | +0.1% | 1,106,500 |
| 2022/11/11 | 7,037 | 7,377 | 7,027 | 7,377 | +640 | +9.5% | 2,008,200 |
| 2022/11/10 | 6,830 | 6,832 | 6,723 | 6,737 | -187 | -2.7% | 733,100 |
| 2022/11/09 | 6,900 | 6,974 | 6,889 | 6,924 | +50 | +0.7% | 723,900 |
| 2022/11/08 | 6,825 | 6,887 | 6,814 | 6,874 | +83 | +1.2% | 635,700 |
| 2022/11/07 | 6,680 | 6,818 | 6,680 | 6,791 | +161 | +2.4% | 773,100 |
| 2022/11/04 | 6,522 | 6,640 | 6,478 | 6,630 | -61 | -0.9% | 1,224,100 |
| 2022/11/02 | 6,787 | 6,843 | 6,691 | 6,691 | -195 | -2.8% | 979,100 |
| 2022/11/01 | 6,894 | 6,943 | 6,859 | 6,886 | -70 | -1% | 739,700 |
| 2022/10/31 | 6,942 | 7,025 | 6,908 | 6,956 | +148 | +2.2% | 1,057,300 |
| 2022/10/28 | 6,965 | 6,965 | 6,808 | 6,808 | -232 | -3.3% | 1,746,000 |
| 2022/10/27 | 7,129 | 7,304 | 7,026 | 7,040 | +26 | +0.4% | 2,202,200 |
| 2022/10/26 | 7,086 | 7,132 | 7,001 | 7,014 | -17 | -0.2% | 1,201,300 |
| 2022/10/25 | 7,049 | 7,060 | 6,950 | 7,031 | +119 | +1.7% | 803,200 |
| 2022/10/24 | 6,954 | 7,016 | 6,912 | 6,912 | +87 | +1.3% | 541,900 |
| 2022/10/21 | 6,792 | 6,881 | 6,790 | 6,825 | -9 | -0.1% | 627,000 |
| 2022/10/20 | 6,780 | 6,837 | 6,721 | 6,834 | -46 | -0.7% | 798,700 |
| 2022/10/19 | 6,925 | 6,966 | 6,876 | 6,880 | -47 | -0.7% | 587,500 |
| 2022/10/18 | 6,934 | 6,964 | 6,833 | 6,927 | +182 | +2.7% | 691,400 |
| 2022/10/17 | 6,760 | 6,800 | 6,714 | 6,745 | -115 | -1.7% | 611,700 |
| 2022/10/14 | 6,842 | 6,917 | 6,781 | 6,860 | +118 | +1.8% | 1,469,600 |
| 2022/10/13 | 6,828 | 6,835 | 6,720 | 6,742 | -119 | -1.7% | 812,200 |
| 2022/10/12 | 6,812 | 6,887 | 6,791 | 6,861 | +23 | +0.3% | 671,500 |
| 2022/10/11 | 6,932 | 6,955 | 6,814 | 6,838 | -217 | -3.1% | 960,800 |
| 2022/10/07 | 6,984 | 7,098 | 6,932 | 7,055 | -39 | -0.5% | 618,500 |
| 2022/10/06 | 6,982 | 7,113 | 6,961 | 7,094 | +93 | +1.3% | 777,200 |
| 2022/10/05 | 6,965 | 7,003 | 6,912 | 7,001 | +44 | +0.6% | 1,067,200 |
| 2022/10/04 | 6,892 | 6,961 | 6,813 | 6,957 | +180 | +2.7% | 1,134,900 |
| 2022/10/03 | 6,557 | 6,781 | 6,555 | 6,777 | +161 | +2.4% | 909,000 |
| 2022/09/30 | 6,684 | 6,738 | 6,588 | 6,616 | -110 | -1.6% | 1,489,700 |
| 2022/09/29 | 6,733 | 6,742 | 6,590 | 6,726 | +124 | +1.9% | 1,112,200 |
| 2022/09/28 | 6,682 | 6,783 | 6,522 | 6,602 | -133 | -2% | 1,290,800 |
| 2022/09/27 | 6,749 | 6,778 | 6,638 | 6,735 | +41 | +0.6% | 819,000 |
| 2022/09/26 | 6,729 | 6,753 | 6,677 | 6,694 | -170 | -2.5% | 925,700 |
| 2022/09/22 | 6,845 | 6,875 | 6,758 | 6,864 | -46 | -0.7% | 764,300 |
| 2022/09/21 | 6,947 | 6,967 | 6,888 | 6,910 | -90 | -1.3% | 592,400 |
| 2022/09/20 | 6,949 | 7,125 | 6,947 | 7,000 | +105 | +1.5% | 917,100 |
| 2022/09/16 | 6,924 | 6,951 | 6,895 | 6,895 | -91 | -1.3% | 863,100 |
| 2022/09/15 | 7,041 | 7,049 | 6,986 | 6,986 | -17 | -0.2% | 578,200 |
| 2022/09/14 | 6,971 | 7,086 | 6,945 | 7,003 | -365 | -5% | 1,607,600 |
| 2022/09/13 | 7,374 | 7,406 | 7,325 | 7,368 | -10 | -0.1% | 687,500 |
| 2022/09/12 | 7,385 | 7,433 | 7,355 | 7,378 | +49 | +0.7% | 488,100 |
| 2022/09/09 | 7,332 | 7,371 | 7,269 | 7,329 | +33 | +0.5% | 947,700 |
601～
650
件表示中 / 3695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 | 402,000円 | +2.3% | +69.0% | 2.59% | 27.29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 |
| リコー | 159,200円 | +8.6% | -1.8% | 2.39% | 20.37倍 | 0.92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 |
| 横河電 | 336,500円 | -0.4% | -6.3% | 1.90% | 16.59倍 | 1.86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 |
| 安川電 | 302,100円 | +2.3% | -19.7% | 2.25% | 16.85倍 | 1.82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 |
| 新電工 | 590,000円 | - | - | - | - | 2.81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 |
市場注目の銘柄
チャート関連のコラム
