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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,764 | 2,802 | 2,733 | 2,749 | +83.5 | +3.1% | 9,731,800 |
| 2024/09/19 | 2,695 | 2,714 | 2,665.5 | 2,665.5 | +20.5 | +0.8% | 7,482,200 |
| 2024/09/18 | 2,685 | 2,685 | 2,617.5 | 2,645 | +10 | +0.4% | 5,047,500 |
| 2024/09/17 | 2,676.5 | 2,703 | 2,592 | 2,635 | -91.5 | -3.4% | 10,088,900 |
| 2024/09/13 | 2,769 | 2,777.5 | 2,708.5 | 2,726.5 | -60.5 | -2.2% | 8,050,200 |
| 2024/09/12 | 2,770.5 | 2,805 | 2,728 | 2,787 | +141 | +5.3% | 8,289,400 |
| 2024/09/11 | 2,701 | 2,736.5 | 2,620.5 | 2,646 | -54.5 | -2% | 6,772,500 |
| 2024/09/10 | 2,788.5 | 2,797 | 2,700 | 2,700.5 | -86 | -3.1% | 8,499,800 |
| 2024/09/09 | 2,689.5 | 2,792 | 2,652.5 | 2,786.5 | -44.5 | -1.6% | 7,899,100 |
| 2024/09/06 | 2,888 | 2,896.5 | 2,813.5 | 2,831 | -63 | -2.2% | 5,309,000 |
| 2024/09/05 | 2,900 | 2,950 | 2,871 | 2,894 | -50 | -1.7% | 6,234,500 |
| 2024/09/04 | 2,951 | 2,996 | 2,920.5 | 2,944 | -139 | -4.5% | 7,278,000 |
| 2024/09/03 | 3,102 | 3,127 | 3,056 | 3,083 | -20 | -0.6% | 4,723,600 |
| 2024/09/02 | 3,097 | 3,149 | 3,076 | 3,103 | +70 | +2.3% | 8,017,000 |
| 2024/08/30 | 2,950 | 3,040 | 2,942.5 | 3,033 | +121 | +4.2% | 10,486,400 |
| 2024/08/29 | 2,870 | 2,923 | 2,853.5 | 2,912 | +37 | +1.3% | 5,892,100 |
| 2024/08/28 | 2,878 | 2,881.5 | 2,841 | 2,875 | +12 | +0.4% | 3,951,800 |
| 2024/08/27 | 2,860 | 2,870 | 2,826 | 2,863 | +23 | +0.8% | 3,610,900 |
| 2024/08/26 | 2,900 | 2,905.5 | 2,830.5 | 2,840 | -77.5 | -2.7% | 5,180,800 |
| 2024/08/23 | 2,940.5 | 2,948.5 | 2,876.5 | 2,917.5 | +0.5 | ±0% | 5,873,000 |
| 2024/08/22 | 2,929 | 2,946.5 | 2,900 | 2,917 | -11 | -0.4% | 5,741,200 |
| 2024/08/21 | 2,930 | 2,940.5 | 2,894.5 | 2,928 | -29.5 | -1% | 4,646,300 |
| 2024/08/20 | 3,020 | 3,027 | 2,940.5 | 2,957.5 | +15 | +0.5% | 5,537,300 |
| 2024/08/19 | 3,071 | 3,071 | 2,937 | 2,942.5 | -141.5 | -4.6% | 6,466,900 |
| 2024/08/16 | 2,989 | 3,100 | 2,957 | 3,084 | +189.5 | +6.5% | 6,912,400 |
| 2024/08/15 | 2,926 | 2,944 | 2,890.5 | 2,894.5 | -53.5 | -1.8% | 6,088,900 |
| 2024/08/14 | 2,950 | 2,964 | 2,903 | 2,948 | +56.5 | +2% | 4,881,500 |
| 2024/08/13 | 2,849 | 2,913 | 2,841.5 | 2,891.5 | +128.5 | +4.7% | 6,082,300 |
| 2024/08/09 | 2,868 | 2,877 | 2,717 | 2,763 | -37 | -1.3% | 7,279,000 |
| 2024/08/08 | 2,794 | 2,848 | 2,736.5 | 2,800 | -79 | -2.7% | 7,344,000 |
| 2024/08/07 | 2,744.5 | 2,933 | 2,729 | 2,879 | +98 | +3.5% | 8,828,800 |
| 2024/08/06 | 2,782 | 2,899.5 | 2,703 | 2,781 | +199 | +7.7% | 9,383,700 |
| 2024/08/05 | 2,838.5 | 2,891.5 | 2,544.5 | 2,582 | -406.5 | -13.6% | 13,805,700 |
| 2024/08/02 | 3,086 | 3,111 | 2,965.5 | 2,988.5 | -202.5 | -6.3% | 9,366,000 |
| 2024/08/01 | 3,310 | 3,313 | 3,128 | 3,191 | -160 | -4.8% | 10,440,400 |
| 2024/07/31 | 3,250 | 3,377 | 3,247 | 3,351 | -163 | -4.6% | 13,158,900 |
| 2024/07/30 | 3,511 | 3,564 | 3,472 | 3,514 | -32 | -0.9% | 6,173,300 |
| 2024/07/29 | 3,544 | 3,587 | 3,511 | 3,546 | +142 | +4.2% | 6,163,700 |
| 2024/07/26 | 3,393 | 3,460 | 3,353 | 3,404 | -16 | -0.5% | 5,232,000 |
| 2024/07/25 | 3,513 | 3,513 | 3,393 | 3,420 | -158 | -4.4% | 7,091,900 |
| 2024/07/24 | 3,575 | 3,655 | 3,571 | 3,578 | -18 | -0.5% | 5,592,800 |
| 2024/07/23 | 3,662 | 3,670 | 3,582 | 3,596 | +15 | +0.4% | 4,419,400 |
| 2024/07/22 | 3,611 | 3,629 | 3,553 | 3,581 | -66 | -1.8% | 4,116,200 |
| 2024/07/19 | 3,682 | 3,723 | 3,647 | 3,647 | -55 | -1.5% | 5,378,100 |
| 2024/07/18 | 3,651 | 3,759 | 3,637 | 3,702 | -88 | -2.3% | 5,843,800 |
| 2024/07/17 | 3,816 | 3,816 | 3,745 | 3,790 | +15 | +0.4% | 6,317,200 |
| 2024/07/16 | 3,685 | 3,786 | 3,657 | 3,775 | +198 | +5.5% | 8,855,200 |
| 2024/07/12 | 3,627 | 3,649 | 3,572 | 3,577 | -120 | -3.2% | 6,342,700 |
| 2024/07/11 | 3,705 | 3,726 | 3,672 | 3,697 | +100 | +2.8% | 7,270,700 |
| 2024/07/10 | 3,579 | 3,610 | 3,561 | 3,597 | -8 | -0.2% | 5,895,400 |
51～
100
件表示中 / 3594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 | 252,400円 | +3.7% | +30.7% | 2.14% | 20.00倍 | 1.85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 |
| 富士通 | 280,700円 | +0.1% | +96.4% | 1.00% | 24.11倍 | 2.95倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| 三菱電 | 265,600円 | +2.5% | +17.5% | 1.88% | 17.50倍 | 1.47倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| ファナック | 398,600円 | -0.9% | +1.7% | 2.27% | 27.70倍 | 2.21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％ |
| ＴＤＫ | 203,000円 | +0.8% | +26.6% | 1.38% | 24.08倍 | 2.24倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
