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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 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 |
| 2021/04/30 | 8,480 | 8,480 | 8,230 | 8,290 | -240 | -2.8% | 992,400 |
| 2021/04/28 | 8,450 | 8,600 | 8,340 | 8,530 | -60 | -0.7% | 999,100 |
| 2021/04/27 | 8,670 | 8,720 | 8,580 | 8,590 | -110 | -1.3% | 666,000 |
| 2021/04/26 | 8,690 | 8,760 | 8,620 | 8,700 | +30 | +0.3% | 470,500 |
| 2021/04/23 | 8,620 | 8,670 | 8,510 | 8,670 | -50 | -0.6% | 435,400 |
| 2021/04/22 | 8,490 | 8,740 | 8,490 | 8,720 | +290 | +3.4% | 468,700 |
| 2021/04/21 | 8,560 | 8,570 | 8,410 | 8,430 | -280 | -3.2% | 643,400 |
| 2021/04/20 | 8,830 | 8,840 | 8,670 | 8,710 | -200 | -2.2% | 531,900 |
| 2021/04/19 | 8,870 | 8,970 | 8,810 | 8,910 | +20 | +0.2% | 344,600 |
| 2021/04/16 | 8,960 | 8,960 | 8,860 | 8,890 | -30 | -0.3% | 456,300 |
| 2021/04/15 | 8,870 | 8,920 | 8,840 | 8,920 | +30 | +0.3% | 222,600 |
| 2021/04/14 | 8,890 | 8,920 | 8,830 | 8,890 | -50 | -0.6% | 319,900 |
| 2021/04/13 | 8,910 | 8,970 | 8,780 | 8,940 | +30 | +0.3% | 544,300 |
| 2021/04/12 | 9,330 | 9,330 | 8,880 | 8,910 | -310 | -3.4% | 752,600 |
| 2021/04/09 | 9,170 | 9,330 | 9,150 | 9,220 | +60 | +0.7% | 739,400 |
| 2021/04/08 | 9,040 | 9,180 | 8,920 | 9,160 | +160 | +1.8% | 599,600 |
| 2021/04/07 | 9,040 | 9,050 | 8,920 | 9,000 | -10 | -0.1% | 511,800 |
| 2021/04/06 | 9,090 | 9,170 | 9,000 | 9,010 | -70 | -0.8% | 591,400 |
| 2021/04/05 | 9,040 | 9,090 | 9,000 | 9,080 | +50 | +0.6% | 443,200 |
| 2021/04/02 | 8,900 | 9,060 | 8,890 | 9,030 | +230 | +2.6% | 520,800 |
| 2021/04/01 | 8,810 | 8,870 | 8,730 | 8,800 | +160 | +1.9% | 572,100 |
| 2021/03/31 | 8,750 | 8,850 | 8,640 | 8,640 | -240 | -2.7% | 767,500 |
| 2021/03/30 | 8,920 | 8,940 | 8,820 | 8,880 | -110 | -1.2% | 641,400 |
| 2021/03/29 | 9,120 | 9,120 | 8,920 | 8,990 | +40 | +0.4% | 707,300 |
| 2021/03/26 | 9,030 | 9,060 | 8,890 | 8,950 | +50 | +0.6% | 574,700 |
| 2021/03/25 | 8,860 | 8,930 | 8,810 | 8,900 | +150 | +1.7% | 519,500 |
| 2021/03/24 | 8,710 | 8,870 | 8,710 | 8,750 | -10 | -0.1% | 602,300 |
| 2021/03/23 | 9,020 | 9,030 | 8,760 | 8,760 | -200 | -2.2% | 623,900 |
| 2021/03/22 | 9,180 | 9,190 | 8,950 | 8,960 | -350 | -3.8% | 875,000 |
| 2021/03/19 | 9,110 | 9,310 | 9,060 | 9,310 | +90 | +1% | 1,216,900 |
| 2021/03/18 | 9,100 | 9,290 | 9,090 | 9,220 | +300 | +3.4% | 854,300 |
| 2021/03/17 | 8,930 | 9,060 | 8,840 | 8,920 | +70 | +0.8% | 699,500 |
| 2021/03/16 | 8,700 | 8,920 | 8,650 | 8,850 | +90 | +1% | 704,600 |
| 2021/03/15 | 8,920 | 8,920 | 8,700 | 8,760 | -120 | -1.4% | 577,300 |
| 2021/03/12 | 8,700 | 8,950 | 8,680 | 8,880 | +300 | +3.5% | 1,292,500 |
| 2021/03/11 | 8,580 | 8,620 | 8,530 | 8,580 | -40 | -0.5% | 614,500 |
| 2021/03/10 | 8,690 | 8,760 | 8,510 | 8,620 | +80 | +0.9% | 733,800 |
| 2021/03/09 | 8,570 | 8,600 | 8,400 | 8,540 | -70 | -0.8% | 742,300 |
| 2021/03/08 | 8,810 | 8,820 | 8,560 | 8,610 | -80 | -0.9% | 624,600 |
| 2021/03/05 | 8,510 | 8,700 | 8,440 | 8,690 | +60 | +0.7% | 839,800 |
| 2021/03/04 | 8,620 | 8,720 | 8,530 | 8,630 | -110 | -1.3% | 778,800 |
| 2021/03/03 | 8,850 | 8,900 | 8,690 | 8,740 | -20 | -0.2% | 572,600 |
| 2021/03/02 | 8,910 | 8,910 | 8,680 | 8,760 | -90 | -1% | 602,400 |
| 2021/03/01 | 8,840 | 8,970 | 8,780 | 8,850 | +270 | +3.1% | 640,800 |
1051～
1100
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
