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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 8,840 | 8,970 | 8,780 | 8,850 | +270 | +3.1% | 640,800 |
| 2021/02/26 | 8,920 | 8,950 | 8,580 | 8,580 | -460 | -5.1% | 955,900 |
| 2021/02/25 | 9,260 | 9,270 | 9,010 | 9,040 | +20 | +0.2% | 711,500 |
| 2021/02/24 | 9,400 | 9,410 | 9,020 | 9,020 | -400 | -4.2% | 836,400 |
| 2021/02/22 | 9,550 | 9,590 | 9,350 | 9,420 | -30 | -0.3% | 414,700 |
| 2021/02/19 | 9,310 | 9,470 | 9,300 | 9,450 | +40 | +0.4% | 380,300 |
| 2021/02/18 | 9,570 | 9,600 | 9,400 | 9,410 | -180 | -1.9% | 540,300 |
| 2021/02/17 | 9,760 | 9,800 | 9,490 | 9,590 | -160 | -1.6% | 591,300 |
| 2021/02/16 | 9,660 | 9,860 | 9,660 | 9,750 | ±0 | ±0% | 666,400 |
| 2021/02/15 | 9,600 | 9,760 | 9,600 | 9,750 | +100 | +1% | 427,500 |
| 2021/02/12 | 9,890 | 9,890 | 9,610 | 9,650 | -140 | -1.4% | 856,600 |
| 2021/02/10 | 9,900 | 9,930 | 9,720 | 9,790 | -210 | -2.1% | 706,500 |
| 2021/02/09 | 9,780 | 10,000 | 9,740 | 10,000 | +300 | +3.1% | 941,200 |
| 2021/02/08 | 9,540 | 9,780 | 9,490 | 9,700 | +140 | +1.5% | 594,000 |
| 2021/02/05 | 9,560 | 9,580 | 9,430 | 9,560 | +150 | +1.6% | 473,100 |
| 2021/02/04 | 9,540 | 9,540 | 9,390 | 9,410 | -200 | -2.1% | 498,900 |
| 2021/02/03 | 9,570 | 9,620 | 9,460 | 9,610 | +140 | +1.5% | 631,700 |
| 2021/02/02 | 9,510 | 9,550 | 9,390 | 9,470 | -50 | -0.5% | 692,400 |
| 2021/02/01 | 9,240 | 9,520 | 9,190 | 9,520 | +280 | +3% | 557,500 |
| 2021/01/29 | 9,730 | 9,810 | 9,220 | 9,240 | -370 | -3.9% | 973,000 |
| 2021/01/28 | 9,500 | 9,890 | 9,320 | 9,610 | +10 | +0.1% | 2,417,900 |
| 2021/01/27 | 9,470 | 9,650 | 9,370 | 9,600 | +220 | +2.3% | 922,500 |
| 2021/01/26 | 9,300 | 9,440 | 9,290 | 9,380 | -30 | -0.3% | 701,300 |
| 2021/01/25 | 9,520 | 9,550 | 9,370 | 9,410 | -150 | -1.6% | 665,700 |
| 2021/01/22 | 9,510 | 9,610 | 9,490 | 9,560 | -50 | -0.5% | 406,400 |
| 2021/01/21 | 9,710 | 9,710 | 9,540 | 9,610 | -20 | -0.2% | 568,500 |
| 2021/01/20 | 9,870 | 9,880 | 9,600 | 9,630 | -150 | -1.5% | 579,400 |
| 2021/01/19 | 9,740 | 9,870 | 9,730 | 9,780 | +110 | +1.1% | 508,900 |
| 2021/01/18 | 9,620 | 9,700 | 9,550 | 9,670 | -30 | -0.3% | 341,800 |
| 2021/01/15 | 9,970 | 10,000 | 9,670 | 9,700 | -210 | -2.1% | 574,000 |
| 2021/01/14 | 9,790 | 10,040 | 9,790 | 9,910 | +150 | +1.5% | 994,700 |
| 2021/01/13 | 9,530 | 9,790 | 9,510 | 9,760 | +210 | +2.2% | 639,100 |
| 2021/01/12 | 9,500 | 9,580 | 9,340 | 9,550 | +10 | +0.1% | 806,900 |
| 2021/01/08 | 9,340 | 9,540 | 9,270 | 9,540 | +330 | +3.6% | 939,500 |
| 2021/01/07 | 9,160 | 9,270 | 9,110 | 9,210 | +240 | +2.7% | 867,100 |
| 2021/01/06 | 8,950 | 9,050 | 8,910 | 8,970 | -120 | -1.3% | 520,600 |
| 2021/01/05 | 8,990 | 9,120 | 8,960 | 9,090 | +50 | +0.6% | 618,500 |
| 2021/01/04 | 9,150 | 9,160 | 8,960 | 9,040 | -160 | -1.7% | 462,400 |
| 2020/12/30 | 9,300 | 9,300 | 9,150 | 9,200 | -90 | -1% | 538,400 |
| 2020/12/29 | 9,150 | 9,320 | 9,140 | 9,290 | +140 | +1.5% | 647,500 |
| 2020/12/28 | 9,090 | 9,180 | 9,040 | 9,150 | +60 | +0.7% | 422,800 |
| 2020/12/25 | 9,100 | 9,100 | 9,010 | 9,090 | +30 | +0.3% | 255,100 |
| 2020/12/24 | 9,100 | 9,150 | 9,000 | 9,060 | +40 | +0.4% | 343,800 |
| 2020/12/23 | 8,910 | 9,030 | 8,840 | 9,020 | +150 | +1.7% | 389,000 |
| 2020/12/22 | 8,920 | 8,990 | 8,850 | 8,870 | -90 | -1% | 629,400 |
| 2020/12/21 | 9,090 | 9,120 | 8,850 | 8,960 | -200 | -2.2% | 729,500 |
| 2020/12/18 | 9,150 | 9,190 | 9,070 | 9,160 | -140 | -1.5% | 938,200 |
| 2020/12/17 | 9,130 | 9,310 | 9,130 | 9,300 | +200 | +2.2% | 624,000 |
| 2020/12/16 | 9,100 | 9,200 | 9,020 | 9,100 | +60 | +0.7% | 466,600 |
| 2020/12/15 | 9,050 | 9,090 | 8,980 | 9,040 | +40 | +0.4% | 369,600 |
1101～
1150
件表示中 / 3770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 | 381,900円 | +2.3% | +69.0% | 2.72% | 25.93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 |
| 安川電 | 303,600円 | -4.2% | -42.0% | 2.24% | 23.86倍 | 1.83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 | 148,000円 | -1.1% | +0.1% | 1.76% | 24.20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 | 130,100円 | +1.3% | +17.0% | 3.07% | 13.22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 |
| エプソン | 189,900円 | -1.7% | -24.7% | 3.90% | 14.84倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
