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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,600 | 2,610.5 | 2,575.5 | 2,578 | -30 | -1.2% | 4,413,300 |
| 2024/11/18 | 2,590 | 2,657.5 | 2,588 | 2,608 | -26 | -1% | 4,927,600 |
| 2024/11/15 | 2,609.5 | 2,647 | 2,609.5 | 2,634 | +21.5 | +0.8% | 3,885,500 |
| 2024/11/14 | 2,642 | 2,663.5 | 2,612.5 | 2,612.5 | +14.5 | +0.6% | 4,672,400 |
| 2024/11/13 | 2,659.5 | 2,664.5 | 2,588 | 2,598 | -47 | -1.8% | 5,679,500 |
| 2024/11/12 | 2,682.5 | 2,708 | 2,628 | 2,645 | -46.5 | -1.7% | 7,484,900 |
| 2024/11/11 | 2,700 | 2,711.5 | 2,671 | 2,691.5 | -10.5 | -0.4% | 4,359,600 |
| 2024/11/08 | 2,779 | 2,781.5 | 2,692 | 2,702 | -75 | -2.7% | 6,370,300 |
| 2024/11/07 | 2,779.5 | 2,788 | 2,731 | 2,777 | +18 | +0.7% | 6,127,300 |
| 2024/11/06 | 2,757.5 | 2,785 | 2,721 | 2,759 | -42.5 | -1.5% | 7,802,700 |
| 2024/11/05 | 2,622 | 2,801.5 | 2,620 | 2,801.5 | +173 | +6.6% | 10,957,800 |
| 2024/11/01 | 2,650 | 2,667 | 2,616 | 2,628.5 | -78.5 | -2.9% | 8,306,200 |
| 2024/10/31 | 2,679.5 | 2,726 | 2,676.5 | 2,707 | -46 | -1.7% | 8,619,000 |
| 2024/10/30 | 2,791 | 2,799 | 2,748.5 | 2,753 | -31 | -1.1% | 10,750,900 |
| 2024/10/29 | 2,767 | 2,796 | 2,747 | 2,784 | +7 | +0.3% | 4,951,000 |
| 2024/10/28 | 2,728.5 | 2,814.5 | 2,722 | 2,777 | +21.5 | +0.8% | 4,927,400 |
| 2024/10/25 | 2,774 | 2,786 | 2,730 | 2,755.5 | -27 | -1% | 3,986,700 |
| 2024/10/24 | 2,772.5 | 2,797 | 2,746.5 | 2,782.5 | -11 | -0.4% | 5,406,600 |
| 2024/10/23 | 2,800.5 | 2,853 | 2,791 | 2,793.5 | -20.5 | -0.7% | 4,819,300 |
| 2024/10/22 | 2,835 | 2,836.5 | 2,780.5 | 2,814 | -15 | -0.5% | 4,363,200 |
| 2024/10/21 | 2,799 | 2,834 | 2,790 | 2,829 | +45.5 | +1.6% | 4,204,000 |
| 2024/10/18 | 2,835.5 | 2,839 | 2,771 | 2,783.5 | -23 | -0.8% | 5,467,400 |
| 2024/10/17 | 2,806.5 | 2,814.5 | 2,793.5 | 2,806.5 | +0.5 | ±0% | 3,771,900 |
| 2024/10/16 | 2,801 | 2,843.5 | 2,789 | 2,806 | -61.5 | -2.1% | 5,983,900 |
| 2024/10/15 | 2,884 | 2,893 | 2,841 | 2,867.5 | +14.5 | +0.5% | 5,463,000 |
| 2024/10/11 | 2,884 | 2,886.5 | 2,848 | 2,853 | -29.5 | -1% | 4,806,200 |
| 2024/10/10 | 2,913 | 2,916 | 2,856.5 | 2,882.5 | +13 | +0.5% | 5,368,300 |
| 2024/10/09 | 2,818 | 2,873 | 2,810.5 | 2,869.5 | +77 | +2.8% | 6,085,500 |
| 2024/10/08 | 2,793 | 2,806.5 | 2,773 | 2,792.5 | -58.5 | -2.1% | 5,550,600 |
| 2024/10/07 | 2,870 | 2,876.5 | 2,845.5 | 2,851 | +54 | +1.9% | 5,839,800 |
| 2024/10/04 | 2,835 | 2,846.5 | 2,793 | 2,797 | -28.5 | -1% | 6,779,700 |
| 2024/10/03 | 2,873.5 | 2,879.5 | 2,811 | 2,825.5 | +47 | +1.7% | 6,644,300 |
| 2024/10/02 | 2,792.5 | 2,821.5 | 2,750.5 | 2,778.5 | -114 | -3.9% | 10,017,300 |
| 2024/10/01 | 2,820 | 2,892.5 | 2,814 | 2,892.5 | +86 | +3.1% | 5,598,800 |
| 2024/09/30 | 2,788 | 2,826.5 | 2,780 | 2,806.5 | -171.5 | -5.8% | 8,453,900 |
| 2024/09/27 | 2,935 | 2,978 | 2,903.5 | 2,978 | +64.5 | +2.2% | 7,326,000 |
| 2024/09/26 | 2,851 | 2,913.5 | 2,850.5 | 2,913.5 | +112.5 | +4% | 7,924,500 |
| 2024/09/25 | 2,811 | 2,820.5 | 2,778 | 2,801 | -3 | -0.1% | 4,679,300 |
| 2024/09/24 | 2,831 | 2,834 | 2,790.5 | 2,804 | +55 | +2% | 7,356,000 |
| 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 |
101～
150
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
