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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 8,280 | 8,310 | 8,160 | 8,180 | -100 | -1.2% | 979,200 |
| 2020/09/29 | 8,220 | 8,320 | 8,140 | 8,280 | +60 | +0.7% | 629,800 |
| 2020/09/28 | 8,090 | 8,220 | 8,080 | 8,220 | +180 | +2.2% | 750,500 |
| 2020/09/25 | 8,030 | 8,080 | 8,000 | 8,040 | +70 | +0.9% | 516,900 |
| 2020/09/24 | 8,040 | 8,060 | 7,950 | 7,970 | -90 | -1.1% | 535,200 |
| 2020/09/23 | 8,020 | 8,080 | 7,980 | 8,060 | -40 | -0.5% | 590,900 |
| 2020/09/18 | 8,070 | 8,110 | 8,040 | 8,100 | +60 | +0.7% | 449,500 |
| 2020/09/17 | 8,060 | 8,080 | 8,000 | 8,040 | -80 | -1% | 437,400 |
| 2020/09/16 | 8,150 | 8,180 | 8,120 | 8,120 | ±0 | ±0% | 347,200 |
| 2020/09/15 | 8,140 | 8,190 | 8,100 | 8,120 | -60 | -0.7% | 405,900 |
| 2020/09/14 | 8,090 | 8,200 | 8,010 | 8,180 | +80 | +1% | 495,800 |
| 2020/09/11 | 8,100 | 8,110 | 7,970 | 8,100 | +40 | +0.5% | 1,010,100 |
| 2020/09/10 | 8,070 | 8,130 | 8,010 | 8,060 | +30 | +0.4% | 726,300 |
| 2020/09/09 | 7,900 | 8,050 | 7,890 | 8,030 | +60 | +0.8% | 651,100 |
| 2020/09/08 | 8,010 | 8,030 | 7,930 | 7,970 | +50 | +0.6% | 548,200 |
| 2020/09/07 | 7,880 | 7,990 | 7,830 | 7,920 | +40 | +0.5% | 346,000 |
| 2020/09/04 | 7,880 | 7,920 | 7,850 | 7,880 | -100 | -1.3% | 470,000 |
| 2020/09/03 | 8,000 | 8,060 | 7,970 | 7,980 | +100 | +1.3% | 569,000 |
| 2020/09/02 | 7,780 | 7,880 | 7,770 | 7,880 | +150 | +1.9% | 464,500 |
| 2020/09/01 | 7,760 | 7,800 | 7,690 | 7,730 | -40 | -0.5% | 506,200 |
| 2020/08/31 | 7,760 | 7,840 | 7,710 | 7,770 | +70 | +0.9% | 631,000 |
| 2020/08/28 | 7,790 | 7,880 | 7,600 | 7,700 | -130 | -1.7% | 873,500 |
| 2020/08/27 | 7,840 | 7,910 | 7,790 | 7,830 | +30 | +0.4% | 434,900 |
| 2020/08/26 | 7,830 | 7,880 | 7,760 | 7,800 | -50 | -0.6% | 370,300 |
| 2020/08/25 | 7,800 | 7,910 | 7,780 | 7,850 | +150 | +1.9% | 683,600 |
| 2020/08/24 | 7,660 | 7,720 | 7,630 | 7,700 | +70 | +0.9% | 372,900 |
| 2020/08/21 | 7,780 | 7,820 | 7,610 | 7,630 | -80 | -1% | 643,000 |
| 2020/08/20 | 7,810 | 7,840 | 7,680 | 7,710 | -110 | -1.4% | 429,300 |
| 2020/08/19 | 7,810 | 7,880 | 7,770 | 7,820 | -30 | -0.4% | 369,000 |
| 2020/08/18 | 7,910 | 7,910 | 7,810 | 7,850 | +20 | +0.3% | 381,200 |
| 2020/08/17 | 7,830 | 7,910 | 7,830 | 7,830 | -150 | -1.9% | 489,700 |
| 2020/08/14 | 8,020 | 8,050 | 7,950 | 7,980 | +10 | +0.1% | 545,200 |
| 2020/08/13 | 7,930 | 8,000 | 7,890 | 7,970 | +160 | +2% | 787,700 |
| 2020/08/12 | 7,770 | 7,810 | 7,720 | 7,810 | +100 | +1.3% | 918,500 |
| 2020/08/11 | 7,550 | 7,720 | 7,530 | 7,710 | +310 | +4.2% | 734,300 |
| 2020/08/07 | 7,510 | 7,520 | 7,390 | 7,400 | -140 | -1.9% | 619,400 |
| 2020/08/06 | 7,570 | 7,610 | 7,520 | 7,540 | -60 | -0.8% | 411,400 |
| 2020/08/05 | 7,550 | 7,630 | 7,530 | 7,600 | +40 | +0.5% | 469,000 |
| 2020/08/04 | 7,710 | 7,740 | 7,560 | 7,560 | -150 | -1.9% | 753,500 |
| 2020/08/03 | 7,640 | 7,750 | 7,600 | 7,710 | +180 | +2.4% | 759,200 |
| 2020/07/31 | 7,660 | 7,670 | 7,500 | 7,530 | -120 | -1.6% | 709,300 |
| 2020/07/30 | 7,620 | 7,740 | 7,600 | 7,650 | +50 | +0.7% | 729,600 |
| 2020/07/29 | 7,630 | 7,690 | 7,420 | 7,600 | +170 | +2.3% | 1,501,200 |
| 2020/07/28 | 7,510 | 7,630 | 7,430 | 7,430 | -60 | -0.8% | 737,500 |
| 2020/07/27 | 7,380 | 7,490 | 7,330 | 7,490 | +80 | +1.1% | 689,800 |
| 2020/07/22 | 7,480 | 7,490 | 7,400 | 7,410 | -80 | -1.1% | 547,100 |
| 2020/07/21 | 7,380 | 7,500 | 7,350 | 7,490 | +190 | +2.6% | 728,400 |
| 2020/07/20 | 7,300 | 7,350 | 7,260 | 7,300 | +90 | +1.2% | 448,800 |
| 2020/07/17 | 7,270 | 7,320 | 7,200 | 7,210 | -20 | -0.3% | 516,800 |
1201～
1250
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
