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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 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 |
| 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 |
151～
200
件表示中 / 3749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 | 221,300円 | -5.9% | -24.4% | 2.71% | 23.06倍 | 1.58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 | 417,200円 | -1.9% | +29.3% | 0.77% | 24.17倍 | 2.85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 |
| キヤノン | 404,000円 | +2.0% | +56.7% | 3.96% | 11.04倍 | 1.13倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| ファナック | 422,000円 | +6.6% | +11.8% | 2.23% | 24.61倍 | 2.28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％ |
| パナソニックＨ | 146,700円 | -7.8% | -15.7% | 2.73% | 11.05倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
