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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/03/28 | 8,400 | 8,401 | 8,288 | 8,300 | -124 | -1.5% | 417,600 |
| 2022/03/25 | 8,468 | 8,537 | 8,366 | 8,424 | +4 | ±0% | 547,400 |
| 2022/03/24 | 8,325 | 8,420 | 8,265 | 8,420 | -102 | -1.2% | 745,700 |
| 2022/03/23 | 8,395 | 8,563 | 8,362 | 8,522 | +267 | +3.2% | 847,800 |
| 2022/03/22 | 8,201 | 8,392 | 8,192 | 8,255 | +178 | +2.2% | 1,151,100 |
| 2022/03/18 | 7,870 | 8,082 | 7,827 | 8,077 | +122 | +1.5% | 1,401,500 |
| 2022/03/17 | 7,880 | 8,119 | 7,831 | 7,955 | +453 | +6% | 1,114,100 |
| 2022/03/16 | 7,600 | 7,632 | 7,495 | 7,502 | +34 | +0.5% | 959,800 |
| 2022/03/15 | 7,459 | 7,547 | 7,441 | 7,468 | -15 | -0.2% | 462,400 |
| 2022/03/14 | 7,519 | 7,561 | 7,439 | 7,483 | +105 | +1.4% | 587,500 |
| 2022/03/11 | 7,570 | 7,583 | 7,306 | 7,378 | -250 | -3.3% | 888,500 |
| 2022/03/10 | 7,584 | 7,659 | 7,512 | 7,628 | +264 | +3.6% | 840,700 |
| 2022/03/09 | 7,462 | 7,502 | 7,346 | 7,364 | -36 | -0.5% | 732,300 |
| 2022/03/08 | 7,384 | 7,582 | 7,351 | 7,400 | -115 | -1.5% | 785,700 |
801～
850
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 | 389,200円 | +2.3% | +69.0% | 2.67% | 26.43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 | 214,700円 | -1.9% | - | 2.33% | 118.42倍 | 0.94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 | 304,900円 | -4.2% | -42.0% | 2.23% | 23.96倍 | 1.84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 | 148,100円 | -1.1% | +0.1% | 1.76% | 24.22倍 | 3.16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 | 132,000円 | +1.3% | +17.0% | 3.03% | 13.42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
