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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,654 | 4,777 | 4,625 | 4,755 | -39 | -0.8% | 1,261,500 |
| 2025/01/10 | 4,810 | 4,849 | 4,774 | 4,794 | -19 | -0.4% | 971,600 |
| 2025/01/09 | 4,907 | 4,930 | 4,759 | 4,813 | -120 | -2.4% | 1,502,200 |
| 2025/01/08 | 4,933 | 4,986 | 4,885 | 4,933 | -200 | -3.9% | 1,584,900 |
| 2025/01/07 | 5,158 | 5,192 | 5,107 | 5,133 | -25 | -0.5% | 924,000 |
| 2025/01/06 | 5,290 | 5,336 | 5,120 | 5,158 | -195 | -3.6% | 1,205,100 |
| 2024/12/30 | 5,384 | 5,402 | 5,322 | 5,353 | -22 | -0.4% | 845,000 |
| 2024/12/27 | 5,320 | 5,390 | 5,286 | 5,375 | +75 | +1.4% | 1,047,400 |
| 2024/12/26 | 5,295 | 5,340 | 5,268 | 5,300 | -15 | -0.3% | 922,400 |
| 2024/12/25 | 5,300 | 5,330 | 5,246 | 5,315 | +76 | +1.5% | 966,300 |
| 2024/12/24 | 5,139 | 5,249 | 5,121 | 5,239 | +65 | +1.3% | 759,700 |
| 2024/12/23 | 5,159 | 5,178 | 5,094 | 5,174 | +46 | +0.9% | 765,000 |
| 2024/12/20 | 5,059 | 5,191 | 5,055 | 5,128 | +95 | +1.9% | 1,488,000 |
| 2024/12/19 | 4,934 | 5,055 | 4,922 | 5,033 | -1 | ±0% | 1,035,000 |
| 2024/12/18 | 5,064 | 5,092 | 5,026 | 5,034 | -21 | -0.4% | 485,100 |
| 2024/12/17 | 5,004 | 5,081 | 4,970 | 5,055 | +68 | +1.4% | 863,800 |
| 2024/12/16 | 4,914 | 5,021 | 4,875 | 4,987 | +95 | +1.9% | 1,096,100 |
| 2024/12/13 | 5,079 | 5,110 | 4,885 | 4,892 | -292 | -5.6% | 1,786,200 |
| 2024/12/12 | 5,150 | 5,197 | 5,096 | 5,184 | +82 | +1.6% | 1,390,000 |
| 2024/12/11 | 5,170 | 5,236 | 5,088 | 5,102 | -62 | -1.2% | 1,755,600 |
| 2024/12/10 | 5,111 | 5,289 | 5,070 | 5,164 | +144 | +2.9% | 2,124,500 |
| 2024/12/09 | 5,058 | 5,114 | 5,010 | 5,020 | +5 | +0.1% | 1,231,000 |
| 2024/12/06 | 4,891 | 5,034 | 4,863 | 5,015 | +180 | +3.7% | 1,658,500 |
| 2024/12/05 | 4,810 | 4,884 | 4,767 | 4,835 | +41 | +0.9% | 924,100 |
| 2024/12/04 | 4,787 | 4,847 | 4,774 | 4,794 | -30 | -0.6% | 875,600 |
| 2024/12/03 | 4,743 | 4,904 | 4,741 | 4,824 | +83 | +1.8% | 1,211,400 |
| 2024/12/02 | 4,754 | 4,775 | 4,695 | 4,741 | -25 | -0.5% | 843,800 |
| 2024/11/29 | 4,811 | 4,822 | 4,723 | 4,766 | -61 | -1.3% | 658,600 |
| 2024/11/28 | 4,801 | 4,851 | 4,758 | 4,827 | +1 | ±0% | 879,800 |
| 2024/11/27 | 4,904 | 4,927 | 4,807 | 4,826 | -138 | -2.8% | 1,317,100 |
| 2024/11/26 | 4,914 | 5,026 | 4,887 | 4,964 | +50 | +1% | 1,375,900 |
| 2024/11/25 | 5,051 | 5,065 | 4,900 | 4,914 | -97 | -1.9% | 2,143,600 |
| 2024/11/22 | 5,103 | 5,122 | 4,963 | 5,011 | -98 | -1.9% | 1,080,100 |
| 2024/11/21 | 5,104 | 5,159 | 5,061 | 5,109 | +10 | +0.2% | 888,500 |
| 2024/11/20 | 5,100 | 5,131 | 5,066 | 5,099 | -20 | -0.4% | 818,800 |
| 2024/11/19 | 5,110 | 5,168 | 5,035 | 5,119 | ±0 | ±0% | 1,106,400 |
| 2024/11/18 | 5,100 | 5,167 | 5,078 | 5,119 | -36 | -0.7% | 698,700 |
| 2024/11/15 | 5,196 | 5,207 | 5,127 | 5,155 | -41 | -0.8% | 1,000,500 |
| 2024/11/14 | 5,296 | 5,319 | 5,176 | 5,196 | -113 | -2.1% | 1,275,800 |
| 2024/11/13 | 5,369 | 5,392 | 5,281 | 5,309 | -91 | -1.7% | 954,800 |
| 2024/11/12 | 5,466 | 5,488 | 5,359 | 5,400 | -49 | -0.9% | 1,318,400 |
| 2024/11/11 | 5,597 | 5,620 | 5,415 | 5,449 | -225 | -4% | 1,481,100 |
| 2024/11/08 | 5,826 | 5,841 | 5,620 | 5,674 | -119 | -2.1% | 1,574,200 |
| 2024/11/07 | 5,998 | 6,100 | 5,660 | 5,793 | -135 | -2.3% | 2,493,800 |
| 2024/11/06 | 6,039 | 6,194 | 5,901 | 5,928 | -117 | -1.9% | 1,563,000 |
| 2024/11/05 | 5,968 | 6,087 | 5,926 | 6,045 | +77 | +1.3% | 829,600 |
| 2024/11/01 | 5,900 | 6,041 | 5,900 | 5,968 | -132 | -2.2% | 925,000 |
| 2024/10/31 | 6,063 | 6,124 | 6,018 | 6,100 | -113 | -1.8% | 1,428,500 |
| 2024/10/30 | 6,172 | 6,287 | 6,163 | 6,213 | +76 | +1.2% | 4,070,500 |
| 2024/10/29 | 6,077 | 6,137 | 6,031 | 6,137 | +18 | +0.3% | 1,026,800 |
151～
200
件表示中 / 3768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 | 378,300円 | +2.3% | +69.0% | 2.75% | 25.69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 |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81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 |
| リコー | 132,500円 | +1.3% | +17.0% | 3.02% | 13.47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 |
| エプソン | 190,900円 | -1.7% | -24.7% | 3.88% | 14.92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
