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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 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 |
1～
50
件表示中 / 3456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 | 281,700円 | +3.7% | +30.7% | 1.92% | 22.64倍 | 2.08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 |
| 三菱電 | 282,200円 | +0.8% | +17.5% | 1.77% | 18.71倍 | 1.58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 |
| キヤノン | 434,100円 | +4.0% | +15.2% | 3.46% | 14.00倍 | 1.27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 |
| ルネサス | 266,700円 | +4.9% | -1.4% | 1.05% | 16.02倍 | 2.39倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| 富士通 | 233,200円 | +0.1% | +107.7% | 1.20% | 18.98倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
