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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 5,229 | 5,349 | 5,219 | 5,315 | +177 | +3.4% | 1,058,200 |
| 2024/05/31 | 5,267 | 5,293 | 5,111 | 5,138 | -96 | -1.8% | 3,233,400 |
| 2024/05/30 | 5,230 | 5,250 | 5,133 | 5,234 | -16 | -0.3% | 1,023,500 |
| 2024/05/29 | 5,424 | 5,427 | 5,250 | 5,250 | -150 | -2.8% | 928,100 |
| 2024/05/28 | 5,448 | 5,448 | 5,389 | 5,400 | -34 | -0.6% | 698,100 |
| 2024/05/27 | 5,413 | 5,435 | 5,313 | 5,434 | +103 | +1.9% | 772,700 |
| 2024/05/24 | 5,250 | 5,365 | 5,232 | 5,331 | -37 | -0.7% | 659,200 |
| 2024/05/23 | 5,295 | 5,386 | 5,263 | 5,368 | +114 | +2.2% | 761,300 |
| 2024/05/22 | 5,350 | 5,382 | 5,250 | 5,254 | -132 | -2.5% | 816,300 |
| 2024/05/21 | 5,440 | 5,460 | 5,382 | 5,386 | -51 | -0.9% | 782,100 |
| 2024/05/20 | 5,440 | 5,523 | 5,398 | 5,437 | +44 | +0.8% | 924,400 |
| 2024/05/17 | 5,440 | 5,490 | 5,392 | 5,393 | -119 | -2.2% | 1,042,900 |
| 2024/05/16 | 5,613 | 5,663 | 5,487 | 5,512 | -65 | -1.2% | 1,316,600 |
| 2024/05/15 | 5,778 | 5,789 | 5,574 | 5,577 | -101 | -1.8% | 870,700 |
| 2024/05/14 | 5,791 | 5,814 | 5,620 | 5,678 | -82 | -1.4% | 1,068,800 |
| 2024/05/13 | 5,881 | 5,885 | 5,706 | 5,760 | -170 | -2.9% | 1,288,300 |
| 2024/05/10 | 6,031 | 6,069 | 5,873 | 5,930 | -83 | -1.4% | 1,656,100 |
| 2024/05/09 | 6,045 | 6,349 | 5,840 | 6,013 | +368 | +6.5% | 5,656,700 |
| 2024/05/08 | 5,625 | 5,704 | 5,587 | 5,645 | -35 | -0.6% | 1,177,900 |
| 2024/05/07 | 5,541 | 5,687 | 5,476 | 5,680 | +239 | +4.4% | 1,833,700 |
| 2024/05/02 | 5,430 | 5,452 | 5,408 | 5,441 | -5 | -0.1% | 671,800 |
| 2024/05/01 | 5,384 | 5,474 | 5,381 | 5,446 | -14 | -0.3% | 621,000 |
| 2024/04/30 | 5,349 | 5,460 | 5,320 | 5,460 | +187 | +3.5% | 954,700 |
| 2024/04/26 | 5,229 | 5,318 | 5,221 | 5,273 | +44 | +0.8% | 761,900 |
| 2024/04/25 | 5,250 | 5,294 | 5,212 | 5,229 | -67 | -1.3% | 776,300 |
| 2024/04/24 | 5,261 | 5,347 | 5,247 | 5,296 | +95 | +1.8% | 863,300 |
| 2024/04/23 | 5,223 | 5,245 | 5,169 | 5,201 | -51 | -1% | 708,300 |
| 2024/04/22 | 5,088 | 5,269 | 5,050 | 5,252 | +240 | +4.8% | 1,102,100 |
| 2024/04/19 | 5,035 | 5,070 | 4,935 | 5,012 | -66 | -1.3% | 1,136,900 |
| 2024/04/18 | 5,050 | 5,114 | 5,044 | 5,078 | +27 | +0.5% | 796,600 |
| 2024/04/17 | 5,120 | 5,131 | 5,015 | 5,051 | -164 | -3.1% | 1,288,300 |
| 2024/04/16 | 5,147 | 5,239 | 5,125 | 5,215 | +9 | +0.2% | 1,050,200 |
| 2024/04/15 | 5,343 | 5,357 | 5,205 | 5,206 | -121 | -2.3% | 1,056,200 |
| 2024/04/12 | 5,429 | 5,439 | 5,327 | 5,327 | -9 | -0.2% | 974,100 |
| 2024/04/11 | 5,265 | 5,337 | 5,265 | 5,336 | +42 | +0.8% | 640,500 |
| 2024/04/10 | 5,271 | 5,307 | 5,255 | 5,294 | -28 | -0.5% | 788,600 |
| 2024/04/09 | 5,316 | 5,337 | 5,269 | 5,322 | +15 | +0.3% | 659,000 |
| 2024/04/08 | 5,394 | 5,395 | 5,269 | 5,307 | -25 | -0.5% | 899,400 |
| 2024/04/05 | 5,350 | 5,368 | 5,282 | 5,332 | -58 | -1.1% | 1,062,400 |
| 2024/04/04 | 5,450 | 5,490 | 5,390 | 5,390 | +7 | +0.1% | 936,100 |
| 2024/04/03 | 5,440 | 5,483 | 5,383 | 5,383 | -57 | -1% | 919,400 |
| 2024/04/02 | 5,590 | 5,594 | 5,437 | 5,440 | -178 | -3.2% | 874,200 |
| 2024/04/01 | 5,466 | 5,687 | 5,458 | 5,618 | +207 | +3.8% | 1,472,000 |
| 2024/03/29 | 5,401 | 5,452 | 5,389 | 5,411 | +19 | +0.4% | 1,125,400 |
| 2024/03/28 | 5,400 | 5,482 | 5,391 | 5,392 | -59 | -1.1% | 915,500 |
| 2024/03/27 | 5,485 | 5,506 | 5,450 | 5,451 | -27 | -0.5% | 928,000 |
| 2024/03/26 | 5,500 | 5,518 | 5,441 | 5,478 | -32 | -0.6% | 884,700 |
| 2024/03/25 | 5,614 | 5,640 | 5,510 | 5,510 | -80 | -1.4% | 1,039,900 |
| 2024/03/22 | 5,640 | 5,659 | 5,564 | 5,590 | -63 | -1.1% | 1,328,700 |
| 2024/03/21 | 5,623 | 5,664 | 5,607 | 5,653 | +43 | +0.8% | 1,233,100 |
301～
350
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
