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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/09 | 3,587 | 3,633 | 3,568 | 3,605 | +31 | +0.9% | 5,783,900 |
| 2024/07/08 | 3,580 | 3,624 | 3,565 | 3,574 | -7 | -0.2% | 5,235,000 |
| 2024/07/05 | 3,635 | 3,638 | 3,563 | 3,581 | -22 | -0.6% | 5,697,700 |
| 2024/07/04 | 3,598 | 3,633 | 3,560 | 3,603 | +23 | +0.6% | 7,887,600 |
| 2024/07/03 | 3,470 | 3,598 | 3,466 | 3,580 | +216 | +6.4% | 12,960,500 |
| 2024/07/02 | 3,270 | 3,364 | 3,270 | 3,364 | +94 | +2.9% | 6,667,700 |
| 2024/07/01 | 3,330 | 3,356 | 3,263 | 3,270 | -52 | -1.6% | 4,913,900 |
| 2024/06/28 | 3,309 | 3,329 | 3,300 | 3,322 | +22 | +0.7% | 6,487,600 |
| 2024/06/27 | 3,275 | 3,307 | 3,246 | 3,300 | ±0 | ±0% | 8,266,200 |
| 2024/06/26 | 3,306 | 3,310 | 3,267 | 3,300 | ±0 | ±0% | 6,149,000 |
| 2024/06/25 | 3,292 | 3,302 | 3,266 | 3,300 | -45 | -1.3% | 6,545,400 |
151～
200
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
