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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 7,639 | 7,639 | 7,436 | 7,479 | -208 | -2.7% | 787,400 |
| 2023/03/13 | 7,677 | 7,734 | 7,588 | 7,687 | -47 | -0.6% | 660,000 |
| 2023/03/10 | 7,796 | 7,802 | 7,678 | 7,734 | -84 | -1.1% | 1,207,200 |
| 2023/03/09 | 7,779 | 7,914 | 7,768 | 7,818 | +129 | +1.7% | 745,900 |
| 2023/03/08 | 7,541 | 7,723 | 7,528 | 7,689 | +118 | +1.6% | 842,300 |
| 2023/03/07 | 7,571 | 7,647 | 7,566 | 7,571 | -37 | -0.5% | 740,800 |
| 2023/03/06 | 7,560 | 7,627 | 7,555 | 7,608 | +111 | +1.5% | 627,700 |
| 2023/03/03 | 7,442 | 7,525 | 7,376 | 7,497 | +107 | +1.4% | 842,100 |
| 2023/03/02 | 7,428 | 7,456 | 7,327 | 7,390 | +20 | +0.3% | 896,100 |
| 2023/03/01 | 7,238 | 7,376 | 7,215 | 7,370 | +58 | +0.8% | 772,100 |
| 2023/02/28 | 7,289 | 7,377 | 7,288 | 7,312 | +99 | +1.4% | 1,024,200 |
| 2023/02/27 | 7,064 | 7,216 | 7,061 | 7,213 | +113 | +1.6% | 735,900 |
| 2023/02/24 | 7,002 | 7,145 | 7,002 | 7,100 | +148 | +2.1% | 659,900 |
| 2023/02/22 | 7,000 | 7,028 | 6,932 | 6,952 | -153 | -2.2% | 818,900 |
| 2023/02/21 | 7,178 | 7,207 | 7,094 | 7,105 | -134 | -1.9% | 587,500 |
| 2023/02/20 | 7,230 | 7,289 | 7,211 | 7,239 | -66 | -0.9% | 506,200 |
| 2023/02/17 | 7,360 | 7,384 | 7,286 | 7,305 | -98 | -1.3% | 465,200 |
| 2023/02/16 | 7,458 | 7,485 | 7,384 | 7,403 | +3 | ±0% | 496,200 |
| 2023/02/15 | 7,498 | 7,511 | 7,377 | 7,400 | -67 | -0.9% | 454,600 |
| 2023/02/14 | 7,525 | 7,538 | 7,462 | 7,467 | +60 | +0.8% | 432,300 |
| 2023/02/13 | 7,421 | 7,496 | 7,353 | 7,407 | -105 | -1.4% | 457,300 |
| 2023/02/10 | 7,559 | 7,574 | 7,485 | 7,512 | +8 | +0.1% | 1,022,400 |
| 2023/02/09 | 7,478 | 7,508 | 7,419 | 7,504 | -78 | -1% | 642,500 |
| 2023/02/08 | 7,591 | 7,627 | 7,538 | 7,582 | +26 | +0.3% | 491,500 |
| 2023/02/07 | 7,542 | 7,600 | 7,528 | 7,556 | +44 | +0.6% | 533,200 |
| 2023/02/06 | 7,650 | 7,671 | 7,512 | 7,512 | -66 | -0.9% | 654,300 |
| 2023/02/03 | 7,534 | 7,646 | 7,518 | 7,578 | +60 | +0.8% | 854,000 |
| 2023/02/02 | 7,530 | 7,549 | 7,465 | 7,518 | +69 | +0.9% | 800,900 |
| 2023/02/01 | 7,518 | 7,560 | 7,422 | 7,449 | -11 | -0.1% | 731,700 |
| 2023/01/31 | 7,654 | 7,675 | 7,446 | 7,460 | +92 | +1.2% | 1,498,900 |
| 2023/01/30 | 7,215 | 7,368 | 7,215 | 7,368 | +125 | +1.7% | 1,214,800 |
| 2023/01/27 | 7,230 | 7,256 | 7,176 | 7,243 | +51 | +0.7% | 851,700 |
| 2023/01/26 | 7,185 | 7,203 | 7,134 | 7,192 | +39 | +0.5% | 852,600 |
| 2023/01/25 | 7,085 | 7,178 | 7,060 | 7,153 | +38 | +0.5% | 913,600 |
| 2023/01/24 | 7,064 | 7,128 | 7,036 | 7,115 | +187 | +2.7% | 805,400 |
| 2023/01/23 | 6,886 | 6,945 | 6,860 | 6,928 | +138 | +2% | 620,000 |
| 2023/01/20 | 6,769 | 6,804 | 6,729 | 6,790 | -47 | -0.7% | 631,400 |
| 2023/01/19 | 6,843 | 6,925 | 6,812 | 6,837 | -106 | -1.5% | 669,100 |
| 2023/01/18 | 6,760 | 6,960 | 6,738 | 6,943 | +246 | +3.7% | 894,400 |
| 2023/01/17 | 6,586 | 6,741 | 6,584 | 6,697 | +114 | +1.7% | 660,700 |
| 2023/01/16 | 6,569 | 6,640 | 6,557 | 6,583 | -64 | -1% | 567,000 |
| 2023/01/13 | 6,690 | 6,738 | 6,629 | 6,647 | -54 | -0.8% | 855,100 |
| 2023/01/12 | 6,700 | 6,730 | 6,671 | 6,701 | +39 | +0.6% | 753,800 |
| 2023/01/11 | 6,550 | 6,681 | 6,536 | 6,662 | +147 | +2.3% | 1,060,000 |
| 2023/01/10 | 6,520 | 6,544 | 6,476 | 6,515 | +68 | +1.1% | 849,600 |
| 2023/01/06 | 6,377 | 6,447 | 6,328 | 6,447 | +26 | +0.4% | 643,200 |
| 2023/01/05 | 6,387 | 6,459 | 6,381 | 6,421 | +34 | +0.5% | 703,700 |
| 2023/01/04 | 6,404 | 6,411 | 6,321 | 6,387 | -18 | -0.3% | 762,600 |
| 2022/12/30 | 6,395 | 6,450 | 6,374 | 6,405 | +110 | +1.7% | 959,100 |
| 2022/12/29 | 6,259 | 6,296 | 6,237 | 6,295 | -36 | -0.6% | 683,300 |
601～
650
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
