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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 7,700 | 8,899 | 7,700 | 8,538 | +718 | +9.2% | 46,383,100 |
| 2026/05/27 | 8,227 | 8,383 | 7,750 | 7,820 | -257 | -3.2% | 24,621,300 |
| 2026/05/26 | 7,928 | 8,266 | 7,813 | 8,077 | +149 | +1.9% | 23,538,000 |
| 2026/05/25 | 7,338 | 8,413 | 7,315 | 7,928 | +798 | +11.2% | 36,000,700 |
| 2026/05/22 | 6,715 | 7,226 | 6,659 | 7,130 | +403 | +6% | 20,915,700 |
| 2026/05/21 | 6,352 | 6,788 | 6,316 | 6,727 | +563 | +9.1% | 15,850,200 |
| 2026/05/20 | 5,990 | 6,200 | 5,825 | 6,164 | -16 | -0.3% | 11,512,000 |
| 2026/05/19 | 6,234 | 6,323 | 6,128 | 6,180 | +9 | +0.1% | 10,166,800 |
| 2026/05/18 | 6,051 | 6,292 | 5,930 | 6,171 | +20 | +0.3% | 11,319,900 |
| 2026/05/15 | 6,429 | 6,541 | 6,035 | 6,151 | -188 | -3% | 13,040,900 |
| 2026/05/14 | 6,146 | 6,508 | 6,138 | 6,339 | +250 | +4.1% | 11,802,500 |
| 2026/05/13 | 5,947 | 6,118 | 5,900 | 6,089 | +11 | +0.2% | 12,340,800 |
| 2026/05/12 | 6,078 | 6,311 | 6,040 | 6,078 | +118 | +2% | 12,364,000 |
| 2026/05/11 | 5,993 | 6,018 | 5,808 | 5,960 | +110 | +1.9% | 14,052,700 |
| 2026/05/08 | 5,590 | 5,910 | 5,551 | 5,850 | +202 | +3.6% | 15,418,500 |
| 2026/05/07 | 5,400 | 5,716 | 5,398 | 5,648 | +510 | +9.9% | 24,938,000 |
| 2026/05/01 | 5,000 | 5,253 | 4,905 | 5,138 | -18 | -0.3% | 18,404,600 |
| 2026/04/30 | 4,848 | 5,265 | 4,750 | 5,156 | +316 | +6.5% | 30,704,800 |
| 2026/04/28 | 4,933 | 4,995 | 4,810 | 4,840 | -76 | -1.5% | 10,341,000 |
| 2026/04/27 | 5,001 | 5,013 | 4,770 | 4,916 | -20 | -0.4% | 8,040,200 |
| 2026/04/24 | 4,950 | 5,016 | 4,890 | 4,936 | +123 | +2.6% | 8,895,700 |
| 2026/04/23 | 4,841 | 4,867 | 4,672 | 4,813 | -98 | -2% | 10,948,000 |
| 2026/04/22 | 4,827 | 4,977 | 4,821 | 4,911 | +101 | +2.1% | 7,750,500 |
| 2026/04/21 | 4,740 | 4,852 | 4,736 | 4,810 | +72 | +1.5% | 7,758,000 |
| 2026/04/20 | 4,662 | 4,813 | 4,658 | 4,738 | +138 | +3% | 10,084,000 |
| 2026/04/17 | 4,722 | 4,796 | 4,600 | 4,600 | -192 | -4% | 13,592,000 |
| 2026/04/16 | 4,570 | 4,878 | 4,537 | 4,792 | +272 | +6% | 15,342,100 |
| 2026/04/15 | 4,485 | 4,525 | 4,431 | 4,520 | +191 | +4.4% | 13,431,600 |
| 2026/04/14 | 4,208 | 4,353 | 4,205 | 4,329 | +159 | +3.8% | 9,262,400 |
| 2026/04/13 | 4,077 | 4,196 | 4,042 | 4,170 | +24 | +0.6% | 7,510,600 |
| 2026/04/10 | 3,988 | 4,165 | 3,975 | 4,146 | +156 | +3.9% | 10,407,400 |
| 2026/04/09 | 3,930 | 3,990 | 3,913 | 3,990 | -10 | -0.3% | 8,314,100 |
| 2026/04/08 | 3,996 | 4,037 | 3,927 | 4,000 | +214 | +5.7% | 9,611,500 |
| 2026/04/07 | 3,822 | 3,869 | 3,761 | 3,786 | -21 | -0.6% | 5,421,900 |
| 2026/04/06 | 3,780 | 3,913 | 3,777 | 3,807 | +18 | +0.5% | 6,097,300 |
| 2026/04/03 | 3,707 | 3,789 | 3,706 | 3,789 | +311 | +8.9% | 9,021,300 |
| 2026/04/02 | 3,704 | 3,714 | 3,461 | 3,478 | -193 | -5.3% | 7,093,500 |
| 2026/04/01 | 3,619 | 3,674 | 3,571 | 3,671 | +262 | +7.7% | 6,385,000 |
| 2026/03/31 | 3,451 | 3,505 | 3,381 | 3,409 | -125 | -3.5% | 8,338,300 |
| 2026/03/30 | 3,486 | 3,534 | 3,457 | 3,534 | -211 | -5.6% | 8,669,100 |
| 2026/03/27 | 3,672 | 3,754 | 3,638 | 3,745 | +22 | +0.6% | 8,163,200 |
| 2026/03/26 | 3,673 | 3,782 | 3,672 | 3,723 | +63 | +1.7% | 6,618,400 |
| 2026/03/25 | 3,666 | 3,679 | 3,604 | 3,660 | +117 | +3.3% | 7,462,600 |
| 2026/03/24 | 3,637 | 3,639 | 3,498 | 3,543 | +35 | +1% | 6,076,700 |
| 2026/03/23 | 3,500 | 3,535 | 3,425 | 3,508 | -240 | -6.4% | 8,421,100 |
| 2026/03/19 | 3,710 | 3,782 | 3,702 | 3,748 | -96 | -2.5% | 8,104,300 |
| 2026/03/18 | 3,900 | 3,907 | 3,819 | 3,844 | +42 | +1.1% | 7,146,700 |
| 2026/03/17 | 3,715 | 3,853 | 3,667 | 3,802 | +195 | +5.4% | 11,897,000 |
| 2026/03/16 | 3,580 | 3,664 | 3,556 | 3,607 | -43 | -1.2% | 4,983,400 |
| 2026/03/13 | 3,580 | 3,661 | 3,575 | 3,650 | -70 | -1.9% | 6,545,200 |
51～
100
件表示中 / 4001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 | 726,300円 | +15.3% | +46.1% | 0.96% | 39.12倍 | 4.86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 |
| ソニーＧ | 372,100円 | +0.2% | +20.2% | 0.94% | 18.00倍 | 2.68倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| キーエンス | 8,511,000円 | +9.1% | +6.5% | 0.65% | 43.00倍 | 5.95倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 三菱電 | 582,600円 | +6.4% | +27.4% | 1.03% | 24.09倍 | 2.66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 |
| パナソニックＨ | 431,200円 | -3.1% | +124.2% | 1.25% | 22.37倍 | 1.93倍 |
|
総合家電大手。白物のほか、電池などデバイス事業展開。構造改革で車載機器、住宅設備売却 |
市場注目の銘柄
チャート関連のコラム
