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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 6,298 | 6,313 | 6,189 | 6,189 | -125 | -2% | 713,100 |
| 2023/11/24 | 6,220 | 6,337 | 6,220 | 6,314 | +102 | +1.6% | 801,300 |
| 2023/11/22 | 6,212 | 6,267 | 6,199 | 6,212 | -39 | -0.6% | 617,600 |
| 2023/11/21 | 6,260 | 6,328 | 6,225 | 6,251 | +111 | +1.8% | 1,078,400 |
| 2023/11/20 | 6,070 | 6,177 | 6,050 | 6,140 | +25 | +0.4% | 749,100 |
| 2023/11/17 | 6,100 | 6,126 | 6,066 | 6,115 | -34 | -0.6% | 731,200 |
| 2023/11/16 | 6,130 | 6,179 | 6,090 | 6,149 | -47 | -0.8% | 689,600 |
| 2023/11/15 | 6,074 | 6,200 | 6,052 | 6,196 | +279 | +4.7% | 1,356,100 |
| 2023/11/14 | 5,894 | 5,950 | 5,838 | 5,917 | +22 | +0.4% | 818,600 |
| 2023/11/13 | 6,012 | 6,029 | 5,868 | 5,895 | -34 | -0.6% | 777,700 |
| 2023/11/10 | 6,027 | 6,049 | 5,925 | 5,929 | -132 | -2.2% | 1,304,900 |
| 2023/11/09 | 5,945 | 6,080 | 5,885 | 6,061 | +143 | +2.4% | 1,087,600 |
| 2023/11/08 | 5,855 | 5,931 | 5,852 | 5,918 | +138 | +2.4% | 1,286,700 |
| 2023/11/07 | 5,870 | 5,879 | 5,756 | 5,780 | -135 | -2.3% | 1,097,400 |
| 2023/11/06 | 5,788 | 5,927 | 5,762 | 5,915 | +299 | +5.3% | 1,356,400 |
| 2023/11/02 | 5,624 | 5,643 | 5,545 | 5,616 | +89 | +1.6% | 1,392,000 |
| 2023/11/01 | 5,547 | 5,547 | 5,387 | 5,527 | +180 | +3.4% | 2,398,700 |
| 2023/10/31 | 5,319 | 5,347 | 5,245 | 5,347 | +29 | +0.5% | 4,120,700 |
| 2023/10/30 | 5,518 | 5,520 | 5,318 | 5,318 | -1,000 | -15.8% | 4,739,300 |
| 2023/10/27 | 6,224 | 6,353 | 6,222 | 6,318 | +165 | +2.7% | 1,673,700 |
| 2023/10/26 | 6,136 | 6,219 | 6,116 | 6,153 | -51 | -0.8% | 1,146,400 |
| 2023/10/25 | 6,208 | 6,234 | 6,146 | 6,204 | +69 | +1.1% | 771,000 |
| 2023/10/24 | 6,132 | 6,153 | 6,014 | 6,135 | +9 | +0.1% | 733,400 |
| 2023/10/23 | 6,177 | 6,209 | 6,116 | 6,126 | -84 | -1.4% | 726,700 |
| 2023/10/20 | 6,250 | 6,250 | 6,181 | 6,210 | -108 | -1.7% | 771,000 |
| 2023/10/19 | 6,296 | 6,370 | 6,273 | 6,318 | -58 | -0.9% | 738,500 |
| 2023/10/18 | 6,407 | 6,420 | 6,354 | 6,376 | -13 | -0.2% | 679,900 |
| 2023/10/17 | 6,393 | 6,455 | 6,372 | 6,389 | +90 | +1.4% | 888,500 |
| 2023/10/16 | 6,397 | 6,440 | 6,285 | 6,299 | -185 | -2.9% | 1,063,600 |
| 2023/10/13 | 6,480 | 6,539 | 6,438 | 6,484 | ±0 | ±0% | 1,200,300 |
| 2023/10/12 | 6,378 | 6,524 | 6,370 | 6,484 | +104 | +1.6% | 1,421,000 |
| 2023/10/11 | 6,393 | 6,425 | 6,322 | 6,380 | -48 | -0.7% | 971,100 |
| 2023/10/10 | 6,406 | 6,479 | 6,405 | 6,428 | +27 | +0.4% | 1,006,000 |
| 2023/10/06 | 6,383 | 6,449 | 6,381 | 6,401 | +17 | +0.3% | 1,089,100 |
| 2023/10/05 | 6,403 | 6,412 | 6,329 | 6,384 | +22 | +0.3% | 1,354,100 |
| 2023/10/04 | 6,320 | 6,424 | 6,313 | 6,362 | -72 | -1.1% | 1,410,600 |
| 2023/10/03 | 6,503 | 6,546 | 6,399 | 6,434 | -149 | -2.3% | 1,316,600 |
| 2023/10/02 | 6,718 | 6,814 | 6,583 | 6,583 | -84 | -1.3% | 1,214,800 |
| 2023/09/29 | 6,732 | 6,738 | 6,621 | 6,667 | +38 | +0.6% | 1,469,500 |
| 2023/09/28 | 6,641 | 6,710 | 6,581 | 6,629 | -100 | -1.5% | 1,231,400 |
| 2023/09/27 | 6,635 | 6,730 | 6,625 | 6,729 | +50 | +0.7% | 961,100 |
| 2023/09/26 | 6,801 | 6,801 | 6,674 | 6,679 | -178 | -2.6% | 997,300 |
| 2023/09/25 | 6,841 | 6,869 | 6,787 | 6,857 | +96 | +1.4% | 816,400 |
| 2023/09/22 | 6,636 | 6,796 | 6,620 | 6,761 | +49 | +0.7% | 1,174,500 |
| 2023/09/21 | 6,815 | 6,837 | 6,689 | 6,712 | -164 | -2.4% | 1,077,300 |
| 2023/09/20 | 6,864 | 6,906 | 6,857 | 6,876 | -29 | -0.4% | 811,300 |
| 2023/09/19 | 6,883 | 6,924 | 6,851 | 6,905 | -75 | -1.1% | 866,200 |
| 2023/09/15 | 6,960 | 7,002 | 6,899 | 6,980 | +41 | +0.6% | 1,316,100 |
| 2023/09/14 | 6,901 | 6,971 | 6,888 | 6,939 | +40 | +0.6% | 764,400 |
| 2023/09/13 | 6,926 | 6,943 | 6,893 | 6,899 | -25 | -0.4% | 654,300 |
351～
400
件表示中 / 3693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 | 421,000円 | -1.7% | -22.8% | 2.47% | 66.31倍 | 1.09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 |
| ミネベアミツミ | 212,300円 | +7.0% | +5.9% | 2.12% | 14.96倍 | 1.19倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| リコー | 154,100円 | +8.6% | -1.8% | 2.47% | 19.72倍 | 0.89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 |
| 横河電 | 326,600円 | +4.2% | -3.7% | 1.78% | 16.66倍 | 1.90倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 295,900円 | +2.3% | -19.7% | 2.30% | 16.50倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
