村田製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,516 | 2,539 | 2,478.5 | 2,499.5 | +131.5 | +5.6% | 17,347,100 |
| 2025/02/03 | 2,390 | 2,398.5 | 2,346 | 2,368 | -101.5 | -4.1% | 13,264,700 |
| 2025/01/31 | 2,484.5 | 2,507 | 2,468.5 | 2,469.5 | -27 | -1.1% | 6,036,800 |
| 2025/01/30 | 2,528 | 2,534 | 2,492.5 | 2,496.5 | -60.5 | -2.4% | 5,660,400 |
| 2025/01/29 | 2,517 | 2,557 | 2,511 | 2,557 | +42 | +1.7% | 6,169,900 |
| 2025/01/28 | 2,480 | 2,539 | 2,480 | 2,515 | -1 | ±0% | 6,932,900 |
| 2025/01/27 | 2,549 | 2,568.5 | 2,507.5 | 2,516 | -24.5 | -1% | 7,092,000 |
| 2025/01/24 | 2,531.5 | 2,545 | 2,518 | 2,540.5 | +41 | +1.6% | 10,289,800 |
| 2025/01/23 | 2,532 | 2,537.5 | 2,493 | 2,499.5 | +10.5 | +0.4% | 7,176,300 |
| 2025/01/22 | 2,472.5 | 2,494 | 2,462 | 2,489 | +66.5 | +2.7% | 8,170,400 |
| 2025/01/21 | 2,450 | 2,458 | 2,412.5 | 2,422.5 | +3.5 | +0.1% | 5,673,100 |
| 2025/01/20 | 2,370 | 2,429.5 | 2,365.5 | 2,419 | +65.5 | +2.8% | 7,620,100 |
| 2025/01/17 | 2,358 | 2,370.5 | 2,308.5 | 2,353.5 | -4.5 | -0.2% | 12,787,800 |
| 2025/01/16 | 2,332.5 | 2,370.5 | 2,318.5 | 2,358 | -111 | -4.5% | 31,771,100 |
| 2025/01/15 | 2,507 | 2,530.5 | 2,458 | 2,469 | -28.5 | -1.1% | 4,905,000 |
| 2025/01/14 | 2,521 | 2,536.5 | 2,475 | 2,497.5 | -25 | -1% | 5,308,100 |
| 2025/01/10 | 2,561.5 | 2,581 | 2,519 | 2,522.5 | -48.5 | -1.9% | 5,769,400 |
| 2025/01/09 | 2,580 | 2,587 | 2,553 | 2,571 | -32 | -1.2% | 5,037,000 |
| 2025/01/08 | 2,619 | 2,623 | 2,587 | 2,603 | -15.5 | -0.6% | 5,882,200 |
| 2025/01/07 | 2,545.5 | 2,627 | 2,538.5 | 2,618.5 | +91 | +3.6% | 7,539,100 |
| 2025/01/06 | 2,566 | 2,577 | 2,504 | 2,527.5 | -32 | -1.3% | 8,481,800 |
| 2024/12/30 | 2,580 | 2,588 | 2,552.5 | 2,559.5 | -6 | -0.2% | 4,250,600 |
| 2024/12/27 | 2,520 | 2,570 | 2,506 | 2,565.5 | +78.5 | +3.2% | 6,919,700 |
| 2024/12/26 | 2,470 | 2,491.5 | 2,469 | 2,487 | +7 | +0.3% | 3,827,900 |
| 2024/12/25 | 2,487 | 2,489.5 | 2,455.5 | 2,480 | +14.5 | +0.6% | 3,297,300 |
| 2024/12/24 | 2,471 | 2,478.5 | 2,447 | 2,465.5 | -14.5 | -0.6% | 2,610,200 |
| 2024/12/23 | 2,472.5 | 2,489 | 2,445 | 2,480 | +40 | +1.6% | 4,310,000 |
| 2024/12/20 | 2,431 | 2,456.5 | 2,416 | 2,440 | +19.5 | +0.8% | 7,335,100 |
| 2024/12/19 | 2,369 | 2,427.5 | 2,362.5 | 2,420.5 | -47 | -1.9% | 6,912,200 |
| 2024/12/18 | 2,458.5 | 2,490 | 2,457 | 2,467.5 | +6 | +0.2% | 4,142,000 |
| 2024/12/17 | 2,470 | 2,496 | 2,445 | 2,461.5 | -8.5 | -0.3% | 4,882,500 |
| 2024/12/16 | 2,491 | 2,501.5 | 2,464 | 2,470 | -23 | -0.9% | 3,299,100 |
| 2024/12/13 | 2,492.5 | 2,520.5 | 2,480 | 2,493 | -36 | -1.4% | 6,434,200 |
| 2024/12/12 | 2,550 | 2,557 | 2,523.5 | 2,529 | +15 | +0.6% | 4,182,100 |
| 2024/12/11 | 2,529.5 | 2,540 | 2,502 | 2,514 | -15 | -0.6% | 3,624,600 |
| 2024/12/10 | 2,548.5 | 2,574.5 | 2,515 | 2,529 | +24 | +1% | 4,701,000 |
| 2024/12/09 | 2,520 | 2,523 | 2,499 | 2,505 | -5.5 | -0.2% | 3,285,300 |
| 2024/12/06 | 2,524 | 2,538.5 | 2,498.5 | 2,510.5 | -13.5 | -0.5% | 3,670,600 |
| 2024/12/05 | 2,532 | 2,541 | 2,508 | 2,524 | ±0 | ±0% | 4,260,800 |
| 2024/12/04 | 2,536 | 2,541 | 2,495.5 | 2,524 | -29 | -1.1% | 3,863,500 |
| 2024/12/03 | 2,544.5 | 2,572 | 2,534.5 | 2,553 | +58.5 | +2.3% | 6,503,400 |
| 2024/12/02 | 2,526.5 | 2,540.5 | 2,467 | 2,494.5 | -15.5 | -0.6% | 5,949,700 |
| 2024/11/29 | 2,485 | 2,515 | 2,469.5 | 2,510 | +20.5 | +0.8% | 4,489,500 |
| 2024/11/28 | 2,491 | 2,511.5 | 2,482.5 | 2,489.5 | -19 | -0.8% | 4,859,500 |
| 2024/11/27 | 2,538.5 | 2,553.5 | 2,504 | 2,508.5 | -17 | -0.7% | 3,336,100 |
| 2024/11/26 | 2,532 | 2,539.5 | 2,484 | 2,525.5 | -38 | -1.5% | 10,562,000 |
| 2024/11/25 | 2,594.5 | 2,675.5 | 2,562.5 | 2,563.5 | +1.5 | +0.1% | 15,066,200 |
| 2024/11/22 | 2,564 | 2,582.5 | 2,550 | 2,562 | -8 | -0.3% | 4,520,500 |
| 2024/11/21 | 2,569.5 | 2,597 | 2,565 | 2,570 | +9 | +0.4% | 3,918,900 |
| 2024/11/20 | 2,575 | 2,582.5 | 2,552 | 2,561 | -17 | -0.7% | 3,967,600 |
51～
100
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「村田製」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 |
|---|---|---|---|---|---|---|---|---|
| 村田製 | 210,300円 | +3.7% | +30.7% | 2.57% | 16.67倍 | 1.54倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ＮＥＣ | 323,500円 | -1.9% | +40.5% | 0.87% | 23.69倍 | 2.27倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| アドバンテ | 548,500円 | +52.1% | +187.8% | 0.71% | 24.02倍 | 8.46倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| パナソニックＨ | 155,000円 | -2.3% | +1.1% | 2.58% | 11.68倍 | 0.82倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ファナック | 344,500円 | -0.4% | +4.8% | 2.63% | 23.10倍 | 1.91倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
