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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 7,710 | 7,732 | 7,411 | 7,414 | -295 | -3.8% | 905,300 |
| 2022/08/01 | 7,450 | 7,709 | 7,430 | 7,709 | +314 | +4.2% | 1,185,400 |
| 2022/07/29 | 7,217 | 7,404 | 7,189 | 7,395 | +236 | +3.3% | 1,216,500 |
| 2022/07/28 | 7,191 | 7,293 | 7,055 | 7,159 | -39 | -0.5% | 1,223,500 |
| 2022/07/27 | 6,973 | 7,378 | 6,953 | 7,198 | -75 | -1% | 2,101,000 |
| 2022/07/26 | 7,109 | 7,338 | 7,109 | 7,273 | -136 | -1.8% | 1,169,600 |
| 2022/07/25 | 7,421 | 7,457 | 7,331 | 7,409 | -129 | -1.7% | 773,200 |
| 2022/07/22 | 7,478 | 7,566 | 7,445 | 7,538 | +93 | +1.2% | 663,300 |
| 2022/07/21 | 7,310 | 7,445 | 7,298 | 7,445 | +103 | +1.4% | 765,800 |
| 2022/07/20 | 7,159 | 7,344 | 7,130 | 7,342 | +333 | +4.8% | 935,100 |
| 2022/07/19 | 6,919 | 7,014 | 6,842 | 7,009 | +97 | +1.4% | 511,200 |
| 2022/07/15 | 6,936 | 6,990 | 6,862 | 6,912 | -23 | -0.3% | 403,100 |
| 2022/07/14 | 6,757 | 6,963 | 6,717 | 6,935 | +119 | +1.7% | 691,100 |
| 2022/07/13 | 6,745 | 6,826 | 6,736 | 6,816 | +62 | +0.9% | 388,100 |
| 2022/07/12 | 6,941 | 6,981 | 6,711 | 6,754 | -273 | -3.9% | 741,500 |
| 2022/07/11 | 7,151 | 7,194 | 6,951 | 7,027 | +26 | +0.4% | 660,100 |
| 2022/07/08 | 7,002 | 7,097 | 6,958 | 7,001 | +32 | +0.5% | 967,800 |
| 2022/07/07 | 6,929 | 6,991 | 6,855 | 6,969 | +41 | +0.6% | 715,100 |
| 2022/07/06 | 6,811 | 6,995 | 6,811 | 6,928 | +17 | +0.2% | 753,100 |
| 2022/07/05 | 6,899 | 6,924 | 6,814 | 6,911 | +108 | +1.6% | 740,900 |
| 2022/07/04 | 6,751 | 6,834 | 6,727 | 6,803 | +68 | +1% | 462,700 |
| 2022/07/01 | 6,974 | 7,037 | 6,700 | 6,735 | -156 | -2.3% | 820,700 |
| 2022/06/30 | 7,001 | 7,012 | 6,855 | 6,891 | -89 | -1.3% | 1,151,300 |
| 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 |
751～
800
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
