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 |
|---|---|---|---|---|---|---|---|
| 2022/06/29 | 6,980 | 7,019 | 6,906 | 6,980 | -97 | -1.4% | 1,091,400 |
| 2022/06/28 | 7,064 | 7,077 | 6,970 | 7,077 | -28 | -0.4% | 843,300 |
| 2022/06/27 | 7,024 | 7,137 | 6,971 | 7,105 | +141 | +2% | 631,600 |
| 2022/06/24 | 6,788 | 6,977 | 6,761 | 6,964 | +276 | +4.1% | 963,400 |
| 2022/06/23 | 6,685 | 6,735 | 6,623 | 6,688 | -2 | ±0% | 707,000 |
| 2022/06/22 | 6,757 | 6,788 | 6,690 | 6,690 | +6 | +0.1% | 567,700 |
| 2022/06/21 | 6,694 | 6,741 | 6,644 | 6,684 | +90 | +1.4% | 743,200 |
| 2022/06/20 | 6,763 | 6,763 | 6,530 | 6,594 | -74 | -1.1% | 611,500 |
| 2022/06/17 | 6,431 | 6,682 | 6,431 | 6,668 | -63 | -0.9% | 1,661,200 |
| 2022/06/16 | 6,899 | 6,918 | 6,727 | 6,731 | +32 | +0.5% | 559,300 |
| 2022/06/15 | 6,955 | 6,983 | 6,689 | 6,699 | -246 | -3.5% | 848,200 |
| 2022/06/14 | 6,878 | 6,955 | 6,823 | 6,945 | -58 | -0.8% | 804,200 |
| 2022/06/13 | 7,221 | 7,239 | 6,980 | 7,003 | -438 | -5.9% | 1,108,900 |
| 2022/06/10 | 7,633 | 7,634 | 7,440 | 7,441 | -198 | -2.6% | 971,900 |
| 2022/06/09 | 7,539 | 7,699 | 7,495 | 7,639 | +149 | +2% | 919,900 |
| 2022/06/08 | 7,410 | 7,510 | 7,401 | 7,490 | +40 | +0.5% | 758,900 |
| 2022/06/07 | 7,486 | 7,512 | 7,435 | 7,450 | -9 | -0.1% | 526,900 |
| 2022/06/06 | 7,401 | 7,493 | 7,350 | 7,459 | -37 | -0.5% | 575,800 |
| 2022/06/03 | 7,575 | 7,575 | 7,440 | 7,496 | +43 | +0.6% | 588,100 |
| 2022/06/02 | 7,460 | 7,469 | 7,362 | 7,453 | -42 | -0.6% | 470,600 |
| 2022/06/01 | 7,440 | 7,537 | 7,385 | 7,495 | +69 | +0.9% | 482,600 |
| 2022/05/31 | 7,402 | 7,438 | 7,331 | 7,426 | +1 | ±0% | 910,100 |
| 2022/05/30 | 7,161 | 7,449 | 7,160 | 7,425 | +386 | +5.5% | 1,200,700 |
| 2022/05/27 | 7,192 | 7,192 | 7,011 | 7,039 | -30 | -0.4% | 571,000 |
| 2022/05/26 | 7,200 | 7,222 | 7,068 | 7,069 | -94 | -1.3% | 681,900 |
| 2022/05/25 | 7,200 | 7,285 | 7,152 | 7,163 | -135 | -1.8% | 742,100 |
| 2022/05/24 | 7,336 | 7,400 | 7,296 | 7,298 | -152 | -2% | 583,900 |
| 2022/05/23 | 7,351 | 7,458 | 7,310 | 7,450 | +201 | +2.8% | 509,100 |
| 2022/05/20 | 7,269 | 7,284 | 7,194 | 7,249 | +32 | +0.4% | 431,900 |
| 2022/05/19 | 7,100 | 7,236 | 7,096 | 7,217 | -102 | -1.4% | 523,400 |
| 2022/05/18 | 7,305 | 7,389 | 7,261 | 7,319 | +1 | ±0% | 764,700 |
| 2022/05/17 | 7,266 | 7,370 | 7,203 | 7,318 | +51 | +0.7% | 618,900 |
| 2022/05/16 | 7,269 | 7,318 | 7,157 | 7,267 | +144 | +2% | 753,600 |
| 2022/05/13 | 7,088 | 7,186 | 6,941 | 7,123 | +235 | +3.4% | 782,500 |
| 2022/05/12 | 6,949 | 6,975 | 6,813 | 6,888 | -162 | -2.3% | 970,400 |
| 2022/05/11 | 6,980 | 7,125 | 6,970 | 7,050 | -35 | -0.5% | 614,300 |
| 2022/05/10 | 7,096 | 7,121 | 6,920 | 7,085 | -130 | -1.8% | 1,112,100 |
| 2022/05/09 | 7,475 | 7,514 | 7,215 | 7,215 | -367 | -4.8% | 881,500 |
| 2022/05/06 | 7,366 | 7,666 | 7,354 | 7,582 | -84 | -1.1% | 955,800 |
| 2022/05/02 | 7,783 | 7,808 | 7,557 | 7,666 | -60 | -0.8% | 779,100 |
| 2022/04/28 | 7,773 | 7,857 | 7,703 | 7,726 | -122 | -1.6% | 1,201,900 |
| 2022/04/27 | 7,487 | 7,874 | 7,416 | 7,848 | +202 | +2.6% | 1,844,100 |
| 2022/04/26 | 7,630 | 7,730 | 7,536 | 7,646 | +17 | +0.2% | 698,900 |
| 2022/04/25 | 7,553 | 7,694 | 7,508 | 7,629 | -107 | -1.4% | 707,600 |
| 2022/04/22 | 7,646 | 7,779 | 7,641 | 7,736 | -50 | -0.6% | 635,000 |
| 2022/04/21 | 7,564 | 7,814 | 7,564 | 7,786 | +223 | +2.9% | 617,000 |
| 2022/04/20 | 7,611 | 7,682 | 7,545 | 7,563 | +61 | +0.8% | 603,100 |
| 2022/04/19 | 7,527 | 7,564 | 7,454 | 7,502 | +98 | +1.3% | 786,100 |
| 2022/04/18 | 7,491 | 7,498 | 7,352 | 7,404 | -166 | -2.2% | 753,000 |
| 2022/04/15 | 7,580 | 7,679 | 7,501 | 7,570 | -151 | -2% | 516,000 |
701～
750
件表示中 / 3696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 | 409,600円 | +2.3% | +69.0% | 2.54% | 27.81倍 | 1.05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 |
| 横河電 | 337,300円 | -0.4% | -6.3% | 1.90% | 16.63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 | 322,600円 | +2.3% | -19.7% | 2.11% | 17.99倍 | 1.94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 | 590,900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 |
| エプソン | 199,000円 | -3.2% | -24.7% | 3.72% | 15.55倍 | 0.79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
