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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/06 | 5,885 | 5,927 | 5,790 | 5,829 | -46 | -0.8% | 687,200 |
| 2024/09/05 | 5,650 | 5,883 | 5,645 | 5,875 | +66 | +1.1% | 777,200 |
| 2024/09/04 | 5,862 | 5,909 | 5,755 | 5,809 | -207 | -3.4% | 1,269,300 |
| 2024/09/03 | 6,027 | 6,086 | 5,991 | 6,016 | -25 | -0.4% | 687,300 |
| 2024/09/02 | 6,099 | 6,199 | 6,012 | 6,041 | +15 | +0.2% | 787,300 |
| 2024/08/30 | 5,911 | 6,050 | 5,911 | 6,026 | +23 | +0.4% | 1,092,700 |
| 2024/08/29 | 5,850 | 6,008 | 5,814 | 6,003 | +46 | +0.8% | 728,600 |
| 2024/08/28 | 5,918 | 5,983 | 5,855 | 5,957 | -3 | -0.1% | 683,200 |
| 2024/08/27 | 5,980 | 6,035 | 5,866 | 5,960 | ±0 | ±0% | 748,400 |
| 2024/08/26 | 5,904 | 5,999 | 5,884 | 5,960 | +35 | +0.6% | 1,260,600 |
| 2024/08/23 | 5,846 | 5,934 | 5,805 | 5,925 | +162 | +2.8% | 1,106,100 |
| 2024/08/22 | 5,792 | 5,885 | 5,711 | 5,763 | +161 | +2.9% | 1,526,500 |
| 2024/08/21 | 5,401 | 5,609 | 5,397 | 5,602 | +113 | +2.1% | 889,500 |
| 2024/08/20 | 5,410 | 5,536 | 5,400 | 5,489 | +188 | +3.5% | 733,700 |
| 2024/08/19 | 5,406 | 5,440 | 5,268 | 5,301 | -183 | -3.3% | 789,700 |
| 2024/08/16 | 5,437 | 5,498 | 5,360 | 5,484 | +147 | +2.8% | 699,400 |
| 2024/08/15 | 5,359 | 5,406 | 5,314 | 5,337 | -93 | -1.7% | 875,200 |
201～
250
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
