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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 2,860 | 2,866.5 | 2,816 | 2,822 | -27.5 | -1% | 4,361,400 |
| 2024/04/24 | 2,797.5 | 2,855 | 2,792.5 | 2,849.5 | +100.5 | +3.7% | 6,240,200 |
| 2024/04/23 | 2,774 | 2,778 | 2,738.5 | 2,749 | +3.5 | +0.1% | 2,944,600 |
| 2024/04/22 | 2,720 | 2,749.5 | 2,712.5 | 2,745.5 | +68.5 | +2.6% | 4,578,700 |
| 2024/04/19 | 2,759.5 | 2,774.5 | 2,654.5 | 2,677 | -111 | -4% | 7,923,800 |
| 2024/04/18 | 2,793.5 | 2,814.5 | 2,774.5 | 2,788 | -6 | -0.2% | 4,762,900 |
| 2024/04/17 | 2,824.5 | 2,824.5 | 2,780 | 2,794 | -30 | -1.1% | 4,196,000 |
| 2024/04/16 | 2,756 | 2,824 | 2,740.5 | 2,824 | +39 | +1.4% | 5,215,700 |
| 2024/04/15 | 2,802 | 2,817 | 2,772.5 | 2,785 | -45.5 | -1.6% | 4,516,400 |
| 2024/04/12 | 2,804.5 | 2,878.5 | 2,798 | 2,830.5 | +76 | +2.8% | 6,911,600 |
| 2024/04/11 | 2,727.5 | 2,775 | 2,723.5 | 2,754.5 | +1 | ±0% | 2,774,900 |
| 2024/04/10 | 2,745 | 2,777 | 2,740 | 2,753.5 | +3.5 | +0.1% | 2,624,300 |
| 2024/04/09 | 2,741.5 | 2,752 | 2,720.5 | 2,750 | +13 | +0.5% | 3,826,900 |
| 2024/04/08 | 2,735 | 2,753.5 | 2,730.5 | 2,737 | +17.5 | +0.6% | 3,888,300 |
| 2024/04/05 | 2,744.5 | 2,756 | 2,711.5 | 2,719.5 | -75 | -2.7% | 6,211,000 |
| 2024/04/04 | 2,800 | 2,823.5 | 2,781 | 2,794.5 | +26.5 | +1% | 6,386,400 |
| 2024/04/03 | 2,768 | 2,785 | 2,756.5 | 2,768 | -50 | -1.8% | 7,061,800 |
| 2024/04/02 | 2,840 | 2,849.5 | 2,808.5 | 2,818 | -37.5 | -1.3% | 5,120,500 |
| 2024/04/01 | 2,855 | 2,896.5 | 2,847.5 | 2,855.5 | +31.5 | +1.1% | 5,409,300 |
| 2024/03/29 | 2,840 | 2,857 | 2,810.5 | 2,824 | -10.5 | -0.4% | 5,567,400 |
| 2024/03/28 | 2,830 | 2,850 | 2,805 | 2,834.5 | -40.5 | -1.4% | 4,904,900 |
| 2024/03/27 | 2,844.5 | 2,895 | 2,835 | 2,875 | +25.5 | +0.9% | 5,398,100 |
| 2024/03/26 | 2,806.5 | 2,855 | 2,804 | 2,849.5 | -1.5 | -0.1% | 4,927,200 |
| 2024/03/25 | 2,905.5 | 2,907 | 2,851 | 2,851 | -64.5 | -2.2% | 4,550,900 |
| 2024/03/22 | 2,918 | 2,946.5 | 2,899 | 2,915.5 | -11 | -0.4% | 5,092,100 |
| 2024/03/21 | 2,959 | 2,973 | 2,921.5 | 2,926.5 | +15 | +0.5% | 6,283,300 |
| 2024/03/19 | 2,879 | 2,922.5 | 2,869 | 2,911.5 | +7.5 | +0.3% | 4,279,800 |
| 2024/03/18 | 2,837.5 | 2,909 | 2,835.5 | 2,904 | +66.5 | +2.3% | 5,832,100 |
| 2024/03/15 | 2,826.5 | 2,873.5 | 2,820 | 2,837.5 | +10.5 | +0.4% | 5,944,000 |
| 2024/03/14 | 2,825 | 2,836 | 2,786 | 2,827 | -18.5 | -0.7% | 5,031,900 |
| 2024/03/13 | 2,847.5 | 2,861 | 2,819 | 2,845.5 | +14.5 | +0.5% | 5,120,100 |
| 2024/03/12 | 2,840 | 2,840.5 | 2,801 | 2,831 | -17.5 | -0.6% | 4,619,000 |
| 2024/03/11 | 2,798.5 | 2,848.5 | 2,786 | 2,848.5 | -41 | -1.4% | 5,389,200 |
| 2024/03/08 | 2,855.5 | 2,904.5 | 2,840.5 | 2,889.5 | +35 | +1.2% | 6,489,900 |
| 2024/03/07 | 2,984.5 | 2,994 | 2,843.5 | 2,854.5 | -110.5 | -3.7% | 7,697,800 |
| 2024/03/06 | 2,957.5 | 2,988.5 | 2,955 | 2,965 | -40 | -1.3% | 5,476,500 |
| 2024/03/05 | 3,000 | 3,012 | 2,968.5 | 3,005 | -17 | -0.6% | 4,695,500 |
| 2024/03/04 | 3,038 | 3,046 | 3,016 | 3,022 | -7 | -0.2% | 4,050,100 |
| 2024/03/01 | 3,030 | 3,046 | 3,015 | 3,029 | +6 | +0.2% | 4,822,000 |
| 2024/02/29 | 3,000 | 3,029 | 2,972 | 3,023 | +11 | +0.4% | 5,160,000 |
| 2024/02/28 | 3,044 | 3,058 | 3,012 | 3,012 | -24 | -0.8% | 3,383,300 |
| 2024/02/27 | 3,039 | 3,039 | 3,006 | 3,036 | +10 | +0.3% | 3,898,900 |
| 2024/02/26 | 3,038 | 3,055 | 3,011 | 3,026 | +1 | ±0% | 3,708,000 |
| 2024/02/22 | 2,998 | 3,033 | 2,965.5 | 3,025 | +49 | +1.6% | 5,267,100 |
| 2024/02/21 | 2,940 | 2,985 | 2,922 | 2,976 | +18.5 | +0.6% | 4,639,800 |
| 2024/02/20 | 2,970 | 2,986.5 | 2,942.5 | 2,957.5 | -23.5 | -0.8% | 5,501,700 |
| 2024/02/19 | 3,019 | 3,021 | 2,963.5 | 2,981 | -62 | -2% | 3,982,700 |
| 2024/02/16 | 3,051 | 3,073 | 3,008 | 3,043 | +24 | +0.8% | 4,473,100 |
| 2024/02/15 | 2,983 | 3,028 | 2,959.5 | 3,019 | +59 | +2% | 4,924,800 |
| 2024/02/14 | 2,967.5 | 2,973 | 2,935.5 | 2,960 | -65 | -2.1% | 6,017,100 |
151～
200
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
