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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 9,430 | 9,430 | 9,330 | 9,360 | -130 | -1.4% | 523,300 |
| 2021/07/13 | 9,410 | 9,540 | 9,410 | 9,490 | +120 | +1.3% | 554,900 |
| 2021/07/12 | 9,270 | 9,370 | 9,180 | 9,370 | +400 | +4.5% | 622,800 |
| 2021/07/09 | 9,020 | 9,020 | 8,800 | 8,970 | -60 | -0.7% | 1,027,200 |
| 2021/07/08 | 9,070 | 9,100 | 9,000 | 9,030 | -70 | -0.8% | 522,800 |
| 2021/07/07 | 9,010 | 9,160 | 8,990 | 9,100 | -10 | -0.1% | 595,000 |
| 2021/07/06 | 9,100 | 9,130 | 9,000 | 9,110 | +90 | +1% | 416,100 |
| 2021/07/05 | 8,950 | 9,050 | 8,880 | 9,020 | +110 | +1.2% | 356,500 |
| 2021/07/02 | 8,870 | 8,990 | 8,850 | 8,910 | +60 | +0.7% | 476,500 |
| 2021/07/01 | 8,900 | 8,970 | 8,790 | 8,850 | +40 | +0.5% | 585,500 |
| 2021/06/30 | 8,800 | 8,890 | 8,770 | 8,810 | ±0 | ±0% | 811,800 |
| 2021/06/29 | 8,750 | 8,810 | 8,670 | 8,810 | +80 | +0.9% | 606,900 |
| 2021/06/28 | 8,760 | 8,770 | 8,630 | 8,730 | -30 | -0.3% | 570,400 |
| 2021/06/25 | 8,750 | 8,800 | 8,680 | 8,760 | +230 | +2.7% | 571,300 |
| 2021/06/24 | 8,590 | 8,600 | 8,490 | 8,530 | -70 | -0.8% | 262,400 |
| 2021/06/23 | 8,670 | 8,730 | 8,580 | 8,600 | -60 | -0.7% | 546,000 |
| 2021/06/22 | 8,720 | 8,740 | 8,540 | 8,660 | +190 | +2.2% | 665,700 |
| 2021/06/21 | 8,520 | 8,580 | 8,370 | 8,470 | -120 | -1.4% | 899,300 |
| 2021/06/18 | 8,650 | 8,660 | 8,510 | 8,590 | +20 | +0.2% | 868,600 |
| 2021/06/17 | 8,550 | 8,590 | 8,500 | 8,570 | ±0 | ±0% | 423,400 |
| 2021/06/16 | 8,470 | 8,600 | 8,410 | 8,570 | +20 | +0.2% | 313,000 |
| 2021/06/15 | 8,460 | 8,630 | 8,460 | 8,550 | +90 | +1.1% | 578,700 |
| 2021/06/14 | 8,430 | 8,480 | 8,400 | 8,460 | +90 | +1.1% | 285,600 |
| 2021/06/11 | 8,340 | 8,440 | 8,310 | 8,370 | +40 | +0.5% | 744,600 |
| 2021/06/10 | 8,310 | 8,400 | 8,300 | 8,330 | -40 | -0.5% | 457,200 |
| 2021/06/09 | 8,380 | 8,400 | 8,310 | 8,370 | -160 | -1.9% | 367,800 |
| 2021/06/08 | 8,610 | 8,630 | 8,520 | 8,530 | -40 | -0.5% | 305,300 |
| 2021/06/07 | 8,710 | 8,730 | 8,560 | 8,570 | -10 | -0.1% | 404,900 |
| 2021/06/04 | 8,670 | 8,680 | 8,540 | 8,580 | -120 | -1.4% | 388,700 |
| 2021/06/03 | 8,680 | 8,740 | 8,640 | 8,700 | +60 | +0.7% | 366,100 |
| 2021/06/02 | 8,520 | 8,700 | 8,480 | 8,640 | -10 | -0.1% | 490,100 |
| 2021/06/01 | 8,760 | 8,780 | 8,560 | 8,650 | +30 | +0.3% | 286,400 |
| 2021/05/31 | 8,690 | 8,760 | 8,600 | 8,620 | -120 | -1.4% | 443,900 |
| 2021/05/28 | 8,680 | 8,760 | 8,630 | 8,740 | +270 | +3.2% | 686,800 |
| 2021/05/27 | 8,420 | 8,500 | 8,360 | 8,470 | +30 | +0.4% | 802,100 |
| 2021/05/26 | 8,300 | 8,490 | 8,280 | 8,440 | +120 | +1.4% | 457,000 |
| 2021/05/25 | 8,410 | 8,410 | 8,280 | 8,320 | +20 | +0.2% | 367,700 |
| 2021/05/24 | 8,310 | 8,480 | 8,270 | 8,300 | -20 | -0.2% | 304,400 |
| 2021/05/21 | 8,330 | 8,400 | 8,280 | 8,320 | +80 | +1% | 378,900 |
| 2021/05/20 | 8,160 | 8,290 | 8,130 | 8,240 | +90 | +1.1% | 345,000 |
| 2021/05/19 | 8,080 | 8,220 | 8,070 | 8,150 | -160 | -1.9% | 504,900 |
| 2021/05/18 | 8,210 | 8,350 | 8,200 | 8,310 | +200 | +2.5% | 633,000 |
| 2021/05/17 | 8,380 | 8,380 | 8,040 | 8,110 | -170 | -2.1% | 395,500 |
| 2021/05/14 | 8,030 | 8,320 | 8,020 | 8,280 | +350 | +4.4% | 1,049,400 |
| 2021/05/13 | 7,990 | 8,020 | 7,850 | 7,930 | -70 | -0.9% | 1,002,500 |
| 2021/05/12 | 8,210 | 8,270 | 7,940 | 8,000 | -200 | -2.4% | 899,900 |
| 2021/05/11 | 8,460 | 8,460 | 8,190 | 8,200 | -330 | -3.9% | 572,100 |
| 2021/05/10 | 8,440 | 8,550 | 8,410 | 8,530 | +90 | +1.1% | 466,200 |
| 2021/05/07 | 8,410 | 8,490 | 8,320 | 8,440 | +10 | +0.1% | 678,200 |
| 2021/05/06 | 8,300 | 8,460 | 8,280 | 8,430 | +140 | +1.7% | 1,019,100 |
951～
1000
件表示中 / 3713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 | 372,500円 | +2.3% | +69.0% | 2.79% | 25.29倍 | 0.95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 |
| イビデン | 593,900円 | +11.0% | -8.1% | 0.67% | 29.61倍 | 1.69倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 新電工 | 589,000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 |
| リコー | 130,400円 | +1.3% | +17.0% | 3.07% | 13.25倍 | 0.72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 |
| ＫＯＫＵＳＡＩ | 294,300円 | +2.1% | -4.7% | 1.22% | 19.06倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
