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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 8,840 | 9,050 | 8,840 | 9,000 | +110 | +1.2% | 495,000 |
| 2020/12/11 | 8,870 | 8,970 | 8,830 | 8,890 | -70 | -0.8% | 936,700 |
| 2020/12/10 | 9,220 | 9,220 | 8,960 | 8,960 | -290 | -3.1% | 705,400 |
| 2020/12/09 | 9,250 | 9,360 | 9,220 | 9,250 | +40 | +0.4% | 396,300 |
| 2020/12/08 | 9,190 | 9,230 | 9,120 | 9,210 | +10 | +0.1% | 430,000 |
| 2020/12/07 | 9,420 | 9,440 | 9,160 | 9,200 | -210 | -2.2% | 589,400 |
| 2020/12/04 | 9,360 | 9,430 | 9,300 | 9,410 | +10 | +0.1% | 457,300 |
| 2020/12/03 | 9,480 | 9,560 | 9,370 | 9,400 | -30 | -0.3% | 519,800 |
| 2020/12/02 | 9,600 | 9,640 | 9,410 | 9,430 | -150 | -1.6% | 715,800 |
| 2020/12/01 | 9,450 | 9,710 | 9,440 | 9,580 | +150 | +1.6% | 721,900 |
| 2020/11/30 | 9,590 | 9,640 | 9,390 | 9,430 | -30 | -0.3% | 1,117,300 |
| 2020/11/27 | 9,310 | 9,500 | 9,270 | 9,460 | +160 | +1.7% | 875,700 |
| 2020/11/26 | 9,090 | 9,320 | 9,080 | 9,300 | +360 | +4% | 880,100 |
| 2020/11/25 | 8,970 | 9,190 | 8,930 | 8,940 | +160 | +1.8% | 1,017,100 |
| 2020/11/24 | 8,630 | 8,830 | 8,620 | 8,780 | +340 | +4% | 780,600 |
| 2020/11/20 | 8,500 | 8,500 | 8,400 | 8,440 | -80 | -0.9% | 404,200 |
| 2020/11/19 | 8,410 | 8,550 | 8,390 | 8,520 | +50 | +0.6% | 822,800 |
| 2020/11/18 | 8,400 | 8,490 | 8,370 | 8,470 | +110 | +1.3% | 699,000 |
| 2020/11/17 | 8,460 | 8,460 | 8,320 | 8,360 | -60 | -0.7% | 753,500 |
| 2020/11/16 | 8,250 | 8,440 | 8,220 | 8,420 | +280 | +3.4% | 926,700 |
| 2020/11/13 | 8,340 | 8,340 | 8,090 | 8,140 | -180 | -2.2% | 965,900 |
| 2020/11/12 | 8,180 | 8,320 | 8,160 | 8,320 | +220 | +2.7% | 1,096,000 |
| 2020/11/11 | 8,070 | 8,140 | 7,970 | 8,100 | +170 | +2.1% | 1,037,000 |
| 2020/11/10 | 8,100 | 8,170 | 7,900 | 7,930 | -250 | -3.1% | 1,079,200 |
| 2020/11/09 | 7,970 | 8,200 | 7,930 | 8,180 | +360 | +4.6% | 925,000 |
| 2020/11/06 | 7,760 | 7,880 | 7,720 | 7,820 | +30 | +0.4% | 717,500 |
| 2020/11/05 | 7,600 | 7,800 | 7,590 | 7,790 | +140 | +1.8% | 738,300 |
| 2020/11/04 | 7,740 | 7,770 | 7,580 | 7,650 | +130 | +1.7% | 736,400 |
| 2020/11/02 | 7,410 | 7,590 | 7,390 | 7,520 | +20 | +0.3% | 775,300 |
| 2020/10/30 | 7,730 | 7,760 | 7,490 | 7,500 | -500 | -6.3% | 1,678,000 |
| 2020/10/29 | 7,870 | 8,010 | 7,860 | 8,000 | -10 | -0.1% | 500,500 |
| 2020/10/28 | 7,990 | 8,030 | 7,950 | 8,010 | +50 | +0.6% | 499,200 |
| 2020/10/27 | 7,940 | 7,960 | 7,830 | 7,960 | +60 | +0.8% | 528,900 |
| 2020/10/26 | 7,930 | 7,960 | 7,860 | 7,900 | +20 | +0.3% | 264,200 |
| 2020/10/23 | 7,950 | 7,950 | 7,870 | 7,880 | -30 | -0.4% | 381,800 |
| 2020/10/22 | 7,870 | 7,920 | 7,860 | 7,910 | -20 | -0.3% | 336,100 |
| 2020/10/21 | 7,830 | 7,960 | 7,830 | 7,930 | +90 | +1.1% | 513,500 |
| 2020/10/20 | 7,800 | 7,880 | 7,780 | 7,840 | +70 | +0.9% | 582,000 |
| 2020/10/19 | 7,650 | 7,790 | 7,650 | 7,770 | +170 | +2.2% | 498,200 |
| 2020/10/16 | 7,650 | 7,690 | 7,590 | 7,600 | -100 | -1.3% | 696,300 |
| 2020/10/15 | 7,770 | 7,810 | 7,680 | 7,700 | -160 | -2% | 872,600 |
| 2020/10/14 | 7,930 | 7,940 | 7,850 | 7,860 | -80 | -1% | 800,800 |
| 2020/10/13 | 8,030 | 8,030 | 7,910 | 7,940 | -70 | -0.9% | 620,800 |
| 2020/10/12 | 8,070 | 8,100 | 7,990 | 8,010 | -110 | -1.4% | 482,500 |
| 2020/10/09 | 8,170 | 8,280 | 8,070 | 8,120 | -10 | -0.1% | 816,600 |
| 2020/10/08 | 8,070 | 8,150 | 8,050 | 8,130 | +50 | +0.6% | 665,700 |
| 2020/10/07 | 8,010 | 8,110 | 7,990 | 8,080 | +40 | +0.5% | 568,800 |
| 2020/10/06 | 8,040 | 8,050 | 7,980 | 8,040 | +30 | +0.4% | 605,100 |
| 2020/10/05 | 8,100 | 8,110 | 7,980 | 8,010 | -10 | -0.1% | 663,900 |
| 2020/10/02 | 8,190 | 8,220 | 7,950 | 8,020 | - | - | 800,400 |
1151～
1200
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
