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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 5,927 | 6,133 | 5,920 | 6,119 | +132 | +2.2% | 709,400 |
| 2024/10/25 | 5,962 | 6,027 | 5,938 | 5,987 | +7 | +0.1% | 773,500 |
| 2024/10/24 | 5,990 | 6,062 | 5,942 | 5,980 | -45 | -0.7% | 772,000 |
| 2024/10/23 | 6,100 | 6,125 | 6,008 | 6,025 | -110 | -1.8% | 646,700 |
| 2024/10/22 | 6,211 | 6,238 | 6,122 | 6,135 | -95 | -1.5% | 916,000 |
| 2024/10/21 | 6,260 | 6,308 | 6,229 | 6,230 | -2 | ±0% | 522,800 |
| 2024/10/18 | 6,285 | 6,347 | 6,232 | 6,232 | -14 | -0.2% | 640,800 |
| 2024/10/17 | 6,388 | 6,393 | 6,246 | 6,246 | -116 | -1.8% | 1,003,600 |
| 2024/10/16 | 6,415 | 6,443 | 6,311 | 6,362 | -253 | -3.8% | 1,228,800 |
| 2024/10/15 | 6,750 | 6,753 | 6,615 | 6,615 | -21 | -0.3% | 1,056,000 |
| 2024/10/11 | 6,625 | 6,660 | 6,527 | 6,636 | +76 | +1.2% | 906,400 |
| 2024/10/10 | 6,506 | 6,610 | 6,493 | 6,560 | +131 | +2% | 693,300 |
| 2024/10/09 | 6,506 | 6,553 | 6,395 | 6,429 | -99 | -1.5% | 1,295,100 |
| 2024/10/08 | 6,729 | 6,739 | 6,482 | 6,528 | -122 | -1.8% | 919,700 |
| 2024/10/07 | 6,678 | 6,718 | 6,645 | 6,650 | +135 | +2.1% | 879,200 |
| 2024/10/04 | 6,556 | 6,600 | 6,441 | 6,515 | -30 | -0.5% | 1,372,000 |
| 2024/10/03 | 6,688 | 6,698 | 6,544 | 6,545 | +38 | +0.6% | 873,000 |
| 2024/10/02 | 6,500 | 6,550 | 6,472 | 6,507 | -125 | -1.9% | 690,800 |
| 2024/10/01 | 6,538 | 6,642 | 6,492 | 6,632 | +85 | +1.3% | 886,400 |
| 2024/09/30 | 6,543 | 6,610 | 6,504 | 6,547 | -296 | -4.3% | 1,474,900 |
| 2024/09/27 | 6,613 | 6,843 | 6,599 | 6,843 | +340 | +5.2% | 2,067,400 |
| 2024/09/26 | 6,493 | 6,503 | 6,331 | 6,503 | +77 | +1.2% | 1,084,800 |
| 2024/09/25 | 6,370 | 6,498 | 6,340 | 6,426 | +86 | +1.4% | 1,343,200 |
| 2024/09/24 | 6,300 | 6,441 | 6,290 | 6,340 | +156 | +2.5% | 1,736,100 |
| 2024/09/20 | 6,152 | 6,259 | 6,141 | 6,184 | +132 | +2.2% | 1,474,000 |
| 2024/09/19 | 6,125 | 6,194 | 6,030 | 6,052 | +18 | +0.3% | 839,800 |
| 2024/09/18 | 6,005 | 6,053 | 5,951 | 6,034 | +54 | +0.9% | 717,200 |
| 2024/09/17 | 6,128 | 6,172 | 5,945 | 5,980 | +152 | +2.6% | 1,692,000 |
| 2024/09/13 | 5,953 | 5,970 | 5,767 | 5,828 | -134 | -2.2% | 1,285,100 |
| 2024/09/12 | 5,999 | 6,055 | 5,944 | 5,962 | +232 | +4% | 1,281,600 |
| 2024/09/11 | 5,750 | 5,831 | 5,653 | 5,730 | -27 | -0.5% | 896,700 |
| 2024/09/10 | 5,944 | 6,003 | 5,748 | 5,757 | -144 | -2.4% | 1,303,100 |
| 2024/09/09 | 5,729 | 5,967 | 5,706 | 5,901 | +72 | +1.2% | 1,002,900 |
151～
200
件表示中 / 3735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 | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93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 |
| リコー | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80倍 | 0.75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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81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 |
| アズビル | 134,900円 | -1.1% | +0.1% | 1.93% | 22.34倍 | 2.92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 |
| エプソン | 189,600円 | -3.2% | -24.7% | 3.90% | 14.82倍 | 0.75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
