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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,025 | 3,045 | 2,981 | 3,025 | +8 | +0.3% | 6,790,300 |
| 2024/02/09 | 3,100 | 3,100 | 3,016 | 3,017 | -60 | -1.9% | 4,608,400 |
| 2024/02/08 | 3,022 | 3,084 | 3,011 | 3,077 | +87.5 | +2.9% | 5,626,300 |
| 2024/02/07 | 3,047 | 3,051 | 2,981 | 2,989.5 | -50.5 | -1.7% | 5,978,000 |
| 2024/02/06 | 3,047 | 3,082 | 3,033 | 3,040 | -11 | -0.4% | 5,862,100 |
| 2024/02/05 | 3,119 | 3,141 | 2,995 | 3,051 | -15 | -0.5% | 9,672,800 |
| 2024/02/02 | 3,024 | 3,097 | 3,012 | 3,066 | +66.5 | +2.2% | 6,863,600 |
| 2024/02/01 | 2,984.5 | 3,023 | 2,962.5 | 2,999.5 | -15.5 | -0.5% | 4,678,200 |
| 2024/01/31 | 2,996 | 3,015 | 2,975 | 3,015 | -17 | -0.6% | 5,587,100 |
| 2024/01/30 | 3,029 | 3,037 | 3,014 | 3,032 | +8 | +0.3% | 3,781,200 |
| 2024/01/29 | 2,987.5 | 3,025 | 2,977 | 3,024 | +40 | +1.3% | 3,686,800 |
| 2024/01/26 | 3,037 | 3,039 | 2,970.5 | 2,984 | -77 | -2.5% | 5,702,500 |
| 2024/01/25 | 3,080 | 3,091 | 3,045 | 3,061 | -30 | -1% | 5,188,300 |
| 2024/01/24 | 3,120 | 3,133 | 3,068 | 3,091 | -21 | -0.7% | 5,997,400 |
| 2024/01/23 | 3,084 | 3,133 | 3,082 | 3,112 | +61 | +2% | 10,049,500 |
| 2024/01/22 | 3,000 | 3,068 | 2,990 | 3,051 | +78.5 | +2.6% | 7,363,300 |
| 2024/01/19 | 2,933.5 | 2,989 | 2,932 | 2,972.5 | +74 | +2.6% | 7,582,100 |
| 2024/01/18 | 2,880 | 2,920 | 2,867 | 2,898.5 | +5.5 | +0.2% | 3,774,800 |
| 2024/01/17 | 2,994 | 2,995 | 2,888.5 | 2,893 | -79 | -2.7% | 7,858,700 |
| 2024/01/16 | 2,998 | 3,001 | 2,945 | 2,972 | -60 | -2% | 8,295,100 |
| 2024/01/15 | 2,996 | 3,045 | 2,972.5 | 3,032 | +53.5 | +1.8% | 4,170,000 |
| 2024/01/12 | 3,054 | 3,054 | 2,969 | 2,978.5 | -9 | -0.3% | 6,119,900 |
| 2024/01/11 | 2,998 | 3,018 | 2,952 | 2,987.5 | +26 | +0.9% | 4,538,400 |
| 2024/01/10 | 2,895 | 2,979 | 2,895 | 2,961.5 | +73 | +2.5% | 4,499,100 |
| 2024/01/09 | 2,986 | 2,988.5 | 2,872 | 2,888.5 | -19 | -0.7% | 6,061,500 |
| 2024/01/05 | 2,898 | 2,920 | 2,868 | 2,907.5 | -0.5 | ±0% | 4,443,100 |
| 2024/01/04 | 2,840 | 2,920 | 2,829 | 2,908 | -85 | -2.8% | 6,113,100 |
| 2023/12/29 | 3,018 | 3,033 | 2,975 | 2,993 | -18 | -0.6% | 4,866,100 |
| 2023/12/28 | 2,931.5 | 3,018 | 2,929 | 3,011 | +64.5 | +2.2% | 5,276,800 |
| 2023/12/27 | 2,933 | 2,976 | 2,931.5 | 2,946.5 | +53 | +1.8% | 5,539,000 |
| 2023/12/26 | 2,880 | 2,907.5 | 2,868 | 2,893.5 | +29 | +1% | 4,400,800 |
| 2023/12/25 | 2,873 | 2,896 | 2,858 | 2,864.5 | +23 | +0.8% | 3,348,100 |
| 2023/12/22 | 2,824.5 | 2,849 | 2,817.5 | 2,841.5 | +28.5 | +1% | 3,772,900 |
| 2023/12/21 | 2,794.5 | 2,822.5 | 2,794 | 2,813 | -20 | -0.7% | 2,955,400 |
| 2023/12/20 | 2,842.5 | 2,880 | 2,825.5 | 2,833 | +5 | +0.2% | 4,770,500 |
| 2023/12/19 | 2,804 | 2,837 | 2,776.5 | 2,828 | +8 | +0.3% | 3,511,700 |
| 2023/12/18 | 2,803.5 | 2,820 | 2,778.5 | 2,820 | -2 | -0.1% | 3,826,700 |
| 2023/12/15 | 2,808 | 2,851.5 | 2,808 | 2,822 | +14.5 | +0.5% | 7,205,200 |
| 2023/12/14 | 2,821 | 2,855 | 2,786.5 | 2,807.5 | -63.5 | -2.2% | 5,504,100 |
| 2023/12/13 | 2,888.5 | 2,892.5 | 2,851.5 | 2,871 | -9.5 | -0.3% | 3,854,100 |
| 2023/12/12 | 2,884 | 2,893.5 | 2,868.5 | 2,880.5 | +46 | +1.6% | 4,291,100 |
| 2023/12/11 | 2,852.5 | 2,890 | 2,833 | 2,834.5 | +30.5 | +1.1% | 4,286,100 |
| 2023/12/08 | 2,850.5 | 2,850.5 | 2,787 | 2,804 | -46 | -1.6% | 6,879,200 |
| 2023/12/07 | 2,879.5 | 2,884 | 2,836.5 | 2,850 | -41.5 | -1.4% | 3,879,600 |
| 2023/12/06 | 2,832 | 2,897 | 2,832 | 2,891.5 | +72 | +2.6% | 4,121,700 |
| 2023/12/05 | 2,862.5 | 2,875 | 2,806 | 2,819.5 | -39.5 | -1.4% | 4,170,200 |
| 2023/12/04 | 2,875 | 2,883 | 2,826 | 2,859 | +11.5 | +0.4% | 4,721,300 |
| 2023/12/01 | 2,849.5 | 2,860.5 | 2,812.5 | 2,847.5 | -36 | -1.2% | 5,281,400 |
| 2023/11/30 | 2,876 | 2,904.5 | 2,860 | 2,883.5 | +34.5 | +1.2% | 9,739,900 |
| 2023/11/29 | 2,842.5 | 2,871.5 | 2,837 | 2,849 | -19.5 | -0.7% | 3,316,800 |
201～
250
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 | 1.84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% | 24.07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
