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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,311 | 3,370 | 3,303 | 3,345 | +9 | +0.3% | 4,673,200 |
| 2024/06/21 | 3,380 | 3,408 | 3,315 | 3,336 | -22 | -0.7% | 9,945,800 |
| 2024/06/20 | 3,294 | 3,363 | 3,285 | 3,358 | +55 | +1.7% | 6,244,600 |
| 2024/06/19 | 3,300 | 3,338 | 3,285 | 3,303 | -7 | -0.2% | 4,595,800 |
| 2024/06/18 | 3,260 | 3,351 | 3,257 | 3,310 | +72 | +2.2% | 9,404,500 |
| 2024/06/17 | 3,217 | 3,258 | 3,198 | 3,238 | +6 | +0.2% | 7,020,900 |
| 2024/06/14 | 3,178 | 3,260 | 3,177 | 3,232 | +31 | +1% | 9,226,200 |
| 2024/06/13 | 3,146 | 3,211 | 3,135 | 3,201 | +84 | +2.7% | 8,998,500 |
| 2024/06/12 | 3,070 | 3,145 | 3,054 | 3,117 | +80 | +2.6% | 8,967,500 |
| 2024/06/11 | 3,065 | 3,072 | 3,029 | 3,037 | -46 | -1.5% | 4,713,400 |
| 2024/06/10 | 3,050 | 3,105 | 3,048 | 3,083 | +35 | +1.1% | 5,063,100 |
| 2024/06/07 | 3,006 | 3,053 | 3,000 | 3,048 | +19 | +0.6% | 3,356,300 |
| 2024/06/06 | 3,055 | 3,056 | 3,006 | 3,029 | +11 | +0.4% | 3,723,500 |
| 2024/06/05 | 3,035 | 3,040 | 2,994.5 | 3,018 | -42 | -1.4% | 4,463,600 |
| 2024/06/04 | 3,034 | 3,070 | 3,021 | 3,060 | +2 | +0.1% | 4,813,700 |
| 2024/06/03 | 2,967 | 3,061 | 2,967 | 3,058 | +91.5 | +3.1% | 5,555,500 |
| 2024/05/31 | 2,939 | 2,980.5 | 2,931.5 | 2,966.5 | +49.5 | +1.7% | 11,252,500 |
| 2024/05/30 | 2,895 | 2,938 | 2,882.5 | 2,917 | -28 | -1% | 5,131,300 |
| 2024/05/29 | 2,963 | 2,997 | 2,945 | 2,945 | -35.5 | -1.2% | 3,450,000 |
| 2024/05/28 | 2,995 | 3,018 | 2,978 | 2,980.5 | -6 | -0.2% | 2,950,100 |
| 2024/05/27 | 3,000 | 3,001 | 2,953 | 2,986.5 | -10 | -0.3% | 2,960,300 |
| 2024/05/24 | 2,938.5 | 3,005 | 2,936 | 2,996.5 | +11.5 | +0.4% | 4,292,900 |
| 2024/05/23 | 2,979.5 | 3,009 | 2,952 | 2,985 | +29.5 | +1% | 5,554,100 |
| 2024/05/22 | 2,925.5 | 2,979 | 2,916.5 | 2,955.5 | +22 | +0.7% | 5,495,500 |
| 2024/05/21 | 2,960.5 | 2,967 | 2,926 | 2,933.5 | +59 | +2.1% | 6,864,400 |
| 2024/05/20 | 2,841.5 | 2,895 | 2,841.5 | 2,874.5 | +14.5 | +0.5% | 3,672,100 |
| 2024/05/17 | 2,839.5 | 2,881.5 | 2,835 | 2,860 | +43 | +1.5% | 4,623,000 |
| 2024/05/16 | 2,848.5 | 2,864.5 | 2,798.5 | 2,817 | +10.5 | +0.4% | 4,052,400 |
| 2024/05/15 | 2,815.5 | 2,842 | 2,806.5 | 2,806.5 | +9.5 | +0.3% | 3,518,300 |
| 2024/05/14 | 2,764.5 | 2,823 | 2,762.5 | 2,797 | +13 | +0.5% | 5,183,700 |
| 2024/05/13 | 2,735.5 | 2,814.5 | 2,735.5 | 2,784 | +59 | +2.2% | 5,377,400 |
| 2024/05/10 | 2,781 | 2,816.5 | 2,719 | 2,725 | -59.5 | -2.1% | 8,068,000 |
| 2024/05/09 | 2,831 | 2,864 | 2,783 | 2,784.5 | -39.5 | -1.4% | 6,329,600 |
| 2024/05/08 | 2,836 | 2,848.5 | 2,817 | 2,824 | -31.5 | -1.1% | 6,274,300 |
| 2024/05/07 | 2,844.5 | 2,866 | 2,832.5 | 2,855.5 | +57.5 | +2.1% | 6,283,900 |
| 2024/05/02 | 2,848.5 | 2,858 | 2,797.5 | 2,798 | -77.5 | -2.7% | 7,626,500 |
| 2024/05/01 | 2,890 | 2,895 | 2,861.5 | 2,875.5 | -28 | -1% | 5,845,800 |
| 2024/04/30 | 2,875 | 2,936 | 2,866 | 2,903.5 | +36.5 | +1.3% | 8,034,900 |
| 2024/04/26 | 2,822 | 2,871.5 | 2,800.5 | 2,867 | +45 | +1.6% | 7,004,700 |
| 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 |
201～
250
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
