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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 5,550 | 5,616 | 5,480 | 5,610 | +53 | +1% | 1,180,600 |
| 2024/03/18 | 5,449 | 5,578 | 5,443 | 5,557 | +107 | +2% | 905,400 |
| 2024/03/15 | 5,430 | 5,477 | 5,420 | 5,450 | -24 | -0.4% | 1,285,400 |
| 2024/03/14 | 5,456 | 5,522 | 5,421 | 5,474 | +12 | +0.2% | 898,400 |
| 2024/03/13 | 5,520 | 5,585 | 5,453 | 5,462 | -47 | -0.9% | 1,001,500 |
| 2024/03/12 | 5,512 | 5,519 | 5,370 | 5,509 | -74 | -1.3% | 1,249,100 |
| 2024/03/11 | 5,652 | 5,659 | 5,537 | 5,583 | -133 | -2.3% | 1,151,100 |
| 2024/03/08 | 5,555 | 5,734 | 5,550 | 5,716 | +132 | +2.4% | 2,363,600 |
| 2024/03/07 | 5,652 | 5,673 | 5,575 | 5,584 | -64 | -1.1% | 1,048,000 |
| 2024/03/06 | 5,546 | 5,662 | 5,523 | 5,648 | +65 | +1.2% | 864,700 |
| 2024/03/05 | 5,634 | 5,678 | 5,535 | 5,583 | -77 | -1.4% | 1,121,100 |
| 2024/03/04 | 5,650 | 5,722 | 5,586 | 5,660 | +24 | +0.4% | 1,236,900 |
| 2024/03/01 | 5,553 | 5,668 | 5,553 | 5,636 | +84 | +1.5% | 1,041,100 |
| 2024/02/29 | 5,614 | 5,648 | 5,513 | 5,552 | -88 | -1.6% | 1,592,000 |
| 2024/02/28 | 5,765 | 5,779 | 5,590 | 5,640 | -260 | -4.4% | 2,277,000 |
| 2024/02/27 | 5,930 | 5,965 | 5,771 | 5,900 | +108 | +1.9% | 2,066,100 |
| 2024/02/26 | 5,800 | 5,877 | 5,788 | 5,792 | +12 | +0.2% | 1,432,300 |
| 2024/02/22 | 5,740 | 5,818 | 5,701 | 5,780 | +51 | +0.9% | 1,542,800 |
| 2024/02/21 | 5,665 | 5,743 | 5,653 | 5,729 | +8 | +0.1% | 1,370,200 |
| 2024/02/20 | 5,600 | 5,832 | 5,591 | 5,721 | +186 | +3.4% | 2,302,300 |
| 2024/02/19 | 5,397 | 5,535 | 5,381 | 5,535 | +148 | +2.7% | 891,000 |
| 2024/02/16 | 5,362 | 5,436 | 5,340 | 5,387 | +36 | +0.7% | 1,005,700 |
| 2024/02/15 | 5,430 | 5,439 | 5,319 | 5,351 | -51 | -0.9% | 998,000 |
| 2024/02/14 | 5,478 | 5,513 | 5,381 | 5,402 | -96 | -1.7% | 1,067,800 |
| 2024/02/13 | 5,400 | 5,506 | 5,361 | 5,498 | +130 | +2.4% | 1,614,700 |
| 2024/02/09 | 5,555 | 5,571 | 5,368 | 5,368 | -171 | -3.1% | 2,087,500 |
| 2024/02/08 | 5,580 | 5,623 | 5,536 | 5,539 | -3 | -0.1% | 1,818,100 |
| 2024/02/07 | 5,483 | 5,591 | 5,470 | 5,542 | -5 | -0.1% | 2,412,100 |
| 2024/02/06 | 5,781 | 5,784 | 5,547 | 5,547 | -1,000 | -15.3% | 5,874,800 |
| 2024/02/05 | 6,663 | 6,718 | 6,492 | 6,547 | -116 | -1.7% | 1,699,300 |
| 2024/02/02 | 6,667 | 6,678 | 6,597 | 6,663 | +52 | +0.8% | 1,098,700 |
| 2024/02/01 | 6,620 | 6,676 | 6,586 | 6,611 | -99 | -1.5% | 787,200 |
| 2024/01/31 | 6,682 | 6,746 | 6,661 | 6,710 | -128 | -1.9% | 1,014,900 |
| 2024/01/30 | 6,840 | 6,867 | 6,811 | 6,838 | +28 | +0.4% | 520,000 |
| 2024/01/29 | 6,806 | 6,859 | 6,764 | 6,810 | +47 | +0.7% | 648,800 |
| 2024/01/26 | 6,767 | 6,801 | 6,726 | 6,763 | -35 | -0.5% | 529,400 |
| 2024/01/25 | 6,827 | 6,855 | 6,744 | 6,798 | -57 | -0.8% | 662,700 |
| 2024/01/24 | 6,943 | 6,974 | 6,828 | 6,855 | -125 | -1.8% | 663,300 |
| 2024/01/23 | 6,930 | 7,065 | 6,888 | 6,980 | +131 | +1.9% | 1,187,700 |
| 2024/01/22 | 6,808 | 6,887 | 6,808 | 6,849 | +46 | +0.7% | 931,400 |
| 2024/01/19 | 6,760 | 6,869 | 6,752 | 6,803 | +141 | +2.1% | 1,286,600 |
| 2024/01/18 | 6,761 | 6,811 | 6,648 | 6,662 | -184 | -2.7% | 950,200 |
| 2024/01/17 | 6,920 | 6,997 | 6,846 | 6,846 | -2 | ±0% | 1,361,300 |
| 2024/01/16 | 6,850 | 6,899 | 6,820 | 6,848 | -34 | -0.5% | 654,300 |
| 2024/01/15 | 6,819 | 6,906 | 6,785 | 6,882 | +21 | +0.3% | 594,800 |
| 2024/01/12 | 7,020 | 7,020 | 6,816 | 6,861 | -6 | -0.1% | 1,258,200 |
| 2024/01/11 | 6,820 | 6,900 | 6,790 | 6,867 | +167 | +2.5% | 1,212,500 |
| 2024/01/10 | 6,739 | 6,799 | 6,698 | 6,700 | +23 | +0.3% | 1,070,000 |
| 2024/01/09 | 6,667 | 6,712 | 6,600 | 6,677 | +391 | +6.2% | 1,829,400 |
| 2024/01/05 | 6,385 | 6,418 | 6,286 | 6,286 | -95 | -1.5% | 900,500 |
351～
400
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 | - | +2.3% | +69.0% | - | - | - |
|
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 | - | -1.1% | +0.1% | - | - | - |
|
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 | - | -4.2% | -42.0% | - | - | - |
|
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 | - | +1.3% | +17.0% | - | - | - |
|
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 | - | -1.7% | -24.7% | - | - | - |
|
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
