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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/04/14 | 7,756 | 7,807 | 7,707 | 7,721 | +3 | ±0% | 426,200 |
| 2022/04/13 | 7,574 | 7,744 | 7,544 | 7,718 | +182 | +2.4% | 649,000 |
| 2022/04/12 | 7,573 | 7,629 | 7,519 | 7,536 | -112 | -1.5% | 620,500 |
| 2022/04/11 | 7,800 | 7,800 | 7,605 | 7,648 | -162 | -2.1% | 602,300 |
| 2022/04/08 | 7,900 | 7,910 | 7,730 | 7,810 | +38 | +0.5% | 963,500 |
| 2022/04/07 | 7,664 | 7,799 | 7,651 | 7,772 | -42 | -0.5% | 792,400 |
| 2022/04/06 | 7,847 | 7,897 | 7,697 | 7,814 | -124 | -1.6% | 1,031,900 |
| 2022/04/05 | 8,091 | 8,098 | 7,862 | 7,938 | -48 | -0.6% | 1,267,100 |
| 2022/04/04 | 7,940 | 8,015 | 7,901 | 7,986 | -64 | -0.8% | 1,443,300 |
| 2022/04/01 | 8,149 | 8,164 | 7,985 | 8,050 | -164 | -2% | 924,700 |
| 2022/03/31 | 8,321 | 8,384 | 8,214 | 8,214 | -204 | -2.4% | 961,500 |
| 2022/03/30 | 8,598 | 8,652 | 8,360 | 8,418 | -26 | -0.3% | 752,900 |
| 2022/03/29 | 8,348 | 8,471 | 8,342 | 8,444 | +144 | +1.7% | 685,300 |
751～
800
件表示中 / 3733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 | 369,500円 | +2.3% | +69.0% | 2.81% | 25.08倍 | 0.97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 |
| ＫＯＫＵＳＡＩ | 329,900円 | +2.1% | -4.7% | 1.09% | 21.38倍 | 4.05倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| リコー | 137,000円 | +1.3% | +17.0% | 2.92% | 13.92倍 | 0.75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 |
| ローム | 185,500円 | -1.9% | - | 2.70% | 102.26倍 | 0.80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 |
| アズビル | 137,800円 | -1.1% | +0.1% | 1.89% | 22.90倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
