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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 7,537 | 7,578 | 7,409 | 7,515 | -198 | -2.6% | 719,500 |
| 2022/03/04 | 7,721 | 7,765 | 7,575 | 7,713 | -82 | -1.1% | 617,800 |
| 2022/03/03 | 7,821 | 7,842 | 7,709 | 7,795 | +103 | +1.3% | 449,200 |
| 2022/03/02 | 7,651 | 7,743 | 7,640 | 7,692 | -198 | -2.5% | 749,200 |
| 2022/03/01 | 7,876 | 7,969 | 7,825 | 7,890 | +130 | +1.7% | 713,500 |
| 2022/02/28 | 7,838 | 7,839 | 7,650 | 7,760 | +9 | +0.1% | 778,000 |
| 2022/02/25 | 7,720 | 7,755 | 7,617 | 7,751 | +181 | +2.4% | 882,000 |
| 2022/02/24 | 7,649 | 7,663 | 7,462 | 7,570 | -176 | -2.3% | 1,077,100 |
| 2022/02/22 | 7,667 | 7,774 | 7,622 | 7,746 | -121 | -1.5% | 524,600 |
| 2022/02/21 | 7,850 | 7,923 | 7,722 | 7,867 | -139 | -1.7% | 392,300 |
| 2022/02/18 | 7,886 | 8,026 | 7,840 | 8,006 | -30 | -0.4% | 643,800 |
| 2022/02/17 | 8,149 | 8,167 | 8,003 | 8,036 | -158 | -1.9% | 516,500 |
| 2022/02/16 | 8,150 | 8,208 | 8,096 | 8,194 | +184 | +2.3% | 622,000 |
| 2022/02/15 | 8,030 | 8,075 | 7,925 | 8,010 | +27 | +0.3% | 637,400 |
| 2022/02/14 | 8,033 | 8,088 | 7,953 | 7,983 | -342 | -4.1% | 859,400 |
| 2022/02/10 | 8,376 | 8,432 | 8,311 | 8,325 | +20 | +0.2% | 775,100 |
| 2022/02/09 | 8,236 | 8,358 | 8,208 | 8,305 | +144 | +1.8% | 936,500 |
| 2022/02/08 | 8,257 | 8,313 | 8,122 | 8,161 | -66 | -0.8% | 707,800 |
| 2022/02/07 | 8,266 | 8,271 | 8,108 | 8,227 | -59 | -0.7% | 664,600 |
| 2022/02/04 | 8,130 | 8,310 | 8,090 | 8,286 | +209 | +2.6% | 1,063,400 |
| 2022/02/03 | 8,338 | 8,395 | 8,076 | 8,077 | -483 | -5.6% | 1,577,200 |
| 2022/02/02 | 8,491 | 8,583 | 8,388 | 8,560 | +54 | +0.6% | 1,321,000 |
| 2022/02/01 | 8,395 | 8,654 | 8,395 | 8,506 | +201 | +2.4% | 1,699,100 |
| 2022/01/31 | 8,180 | 8,312 | 8,088 | 8,305 | -625 | -7% | 2,453,100 |
| 2022/01/28 | 8,792 | 8,985 | 8,658 | 8,930 | +288 | +3.3% | 1,356,700 |
| 2022/01/27 | 9,139 | 9,251 | 8,583 | 8,642 | -452 | -5% | 1,163,800 |
| 2022/01/26 | 9,212 | 9,226 | 8,966 | 9,094 | -105 | -1.1% | 942,300 |
| 2022/01/25 | 9,416 | 9,446 | 9,102 | 9,199 | -268 | -2.8% | 1,089,000 |
| 2022/01/24 | 9,390 | 9,490 | 9,310 | 9,467 | -130 | -1.4% | 734,600 |
| 2022/01/21 | 9,546 | 9,638 | 9,460 | 9,597 | -13 | -0.1% | 793,300 |
| 2022/01/20 | 9,520 | 9,677 | 9,379 | 9,610 | +15 | +0.2% | 1,005,400 |
| 2022/01/19 | 9,850 | 9,888 | 9,493 | 9,595 | -480 | -4.8% | 1,546,400 |
| 2022/01/18 | 10,105 | 10,170 | 9,978 | 10,075 | +65 | +0.6% | 629,400 |
| 2022/01/17 | 10,200 | 10,240 | 9,965 | 10,010 | -175 | -1.7% | 868,000 |
| 2022/01/14 | 10,195 | 10,290 | 10,070 | 10,185 | -310 | -3% | 1,412,400 |
| 2022/01/13 | 10,775 | 10,845 | 10,450 | 10,495 | -375 | -3.4% | 733,400 |
| 2022/01/12 | 10,745 | 10,880 | 10,675 | 10,870 | +250 | +2.4% | 785,300 |
| 2022/01/11 | 10,890 | 10,890 | 10,520 | 10,620 | -170 | -1.6% | 731,400 |
| 2022/01/07 | 11,100 | 11,135 | 10,735 | 10,790 | -350 | -3.1% | 810,300 |
| 2022/01/06 | 11,500 | 11,510 | 11,140 | 11,140 | -500 | -4.3% | 518,000 |
| 2022/01/05 | 11,530 | 11,645 | 11,490 | 11,640 | +115 | +1% | 609,800 |
| 2022/01/04 | 11,645 | 11,655 | 11,415 | 11,525 | +65 | +0.6% | 556,900 |
| 2021/12/30 | 11,445 | 11,535 | 11,380 | 11,460 | -60 | -0.5% | 656,100 |
| 2021/12/29 | 11,630 | 11,630 | 11,395 | 11,520 | -130 | -1.1% | 425,900 |
| 2021/12/28 | 11,615 | 11,710 | 11,580 | 11,650 | +185 | +1.6% | 469,500 |
| 2021/12/27 | 11,600 | 11,635 | 11,435 | 11,465 | -140 | -1.2% | 331,300 |
| 2021/12/24 | 11,610 | 11,640 | 11,555 | 11,605 | +15 | +0.1% | 204,300 |
| 2021/12/23 | 11,695 | 11,730 | 11,585 | 11,590 | +45 | +0.4% | 391,800 |
| 2021/12/22 | 11,445 | 11,565 | 11,445 | 11,545 | -5 | ±0% | 398,600 |
| 2021/12/21 | 11,600 | 11,620 | 11,450 | 11,550 | +110 | +1% | 635,700 |
851～
900
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
