上村工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 11,080 | 11,650 | 11,080 | 11,350 | +550 | +5.1% | 32,200 |
| 2024/09/19 | 10,780 | 10,900 | 10,640 | 10,800 | +320 | +3.1% | 29,400 |
| 2024/09/18 | 10,610 | 10,830 | 10,480 | 10,480 | -30 | -0.3% | 18,500 |
| 2024/09/17 | 10,530 | 10,610 | 10,380 | 10,510 | -20 | -0.2% | 14,800 |
| 2024/09/13 | 10,310 | 10,630 | 10,270 | 10,530 | +140 | +1.3% | 24,300 |
| 2024/09/12 | 10,510 | 10,510 | 10,340 | 10,390 | +150 | +1.5% | 15,800 |
| 2024/09/11 | 10,200 | 10,490 | 10,200 | 10,240 | -10 | -0.1% | 15,800 |
| 2024/09/10 | 10,150 | 10,440 | 10,150 | 10,250 | +100 | +1% | 16,500 |
| 2024/09/09 | 10,160 | 10,310 | 9,790 | 10,150 | -110 | -1.1% | 28,400 |
| 2024/09/06 | 10,120 | 10,420 | 9,890 | 10,260 | -160 | -1.5% | 23,100 |
| 2024/09/05 | 10,420 | 10,630 | 10,370 | 10,420 | -300 | -2.8% | 22,600 |
| 2024/09/04 | 10,380 | 10,960 | 10,380 | 10,720 | -560 | -5% | 10,000 |
| 2024/09/03 | 11,270 | 11,370 | 10,900 | 11,280 | +120 | +1.1% | 12,800 |
| 2024/09/02 | 10,780 | 11,210 | 10,690 | 11,160 | +470 | +4.4% | 19,700 |
| 2024/08/30 | 10,350 | 10,820 | 10,220 | 10,690 | +340 | +3.3% | 17,400 |
| 2024/08/29 | 10,210 | 10,410 | 9,980 | 10,350 | +380 | +3.8% | 20,900 |
| 2024/08/28 | 9,860 | 10,060 | 9,800 | 9,970 | -90 | -0.9% | 18,400 |
| 2024/08/27 | 10,370 | 10,370 | 9,720 | 10,060 | -40 | -0.4% | 27,300 |
| 2024/08/26 | 10,420 | 10,420 | 10,100 | 10,100 | -460 | -4.4% | 12,700 |
| 2024/08/23 | 10,960 | 10,960 | 10,560 | 10,560 | -110 | -1% | 17,000 |
| 2024/08/22 | 10,350 | 10,950 | 10,350 | 10,670 | +170 | +1.6% | 26,000 |
| 2024/08/21 | 10,330 | 10,500 | 10,200 | 10,500 | +180 | +1.7% | 21,600 |
| 2024/08/20 | 10,150 | 10,320 | 9,980 | 10,320 | +280 | +2.8% | 11,900 |
| 2024/08/19 | 10,080 | 10,510 | 10,030 | 10,040 | -50 | -0.5% | 23,800 |
| 2024/08/16 | 10,080 | 10,300 | 9,970 | 10,090 | +110 | +1.1% | 16,500 |
| 2024/08/15 | 10,200 | 10,200 | 9,930 | 9,980 | -330 | -3.2% | 14,600 |
| 2024/08/14 | 10,330 | 10,580 | 10,220 | 10,310 | -20 | -0.2% | 17,100 |
| 2024/08/13 | 9,910 | 10,570 | 9,910 | 10,330 | +490 | +5% | 24,500 |
| 2024/08/09 | 10,880 | 10,880 | 9,700 | 9,840 | +460 | +4.9% | 70,900 |
| 2024/08/08 | 9,100 | 9,800 | 9,000 | 9,380 | +130 | +1.4% | 33,000 |
| 2024/08/07 | 9,050 | 9,580 | 8,900 | 9,250 | +250 | +2.8% | 17,500 |
| 2024/08/06 | 8,500 | 9,290 | 8,500 | 9,000 | +940 | +11.7% | 36,800 |
| 2024/08/05 | 9,110 | 9,210 | 8,060 | 8,060 | -1,500 | -15.7% | 30,400 |
| 2024/08/02 | 10,050 | 10,080 | 9,560 | 9,560 | -990 | -9.4% | 24,700 |
| 2024/08/01 | 10,760 | 10,940 | 10,440 | 10,550 | -320 | -2.9% | 18,400 |
| 2024/07/31 | 10,850 | 10,960 | 10,750 | 10,870 | +130 | +1.2% | 10,700 |
| 2024/07/30 | 11,030 | 11,360 | 10,610 | 10,740 | +10 | +0.1% | 27,500 |
| 2024/07/29 | 10,380 | 10,880 | 10,260 | 10,730 | +350 | +3.4% | 14,600 |
| 2024/07/26 | 10,660 | 10,680 | 10,340 | 10,380 | -140 | -1.3% | 24,900 |
| 2024/07/25 | 10,630 | 10,780 | 10,310 | 10,520 | -200 | -1.9% | 16,200 |
| 2024/07/24 | 11,060 | 11,190 | 10,590 | 10,720 | -340 | -3.1% | 32,000 |
| 2024/07/23 | 11,110 | 11,400 | 10,810 | 11,060 | -110 | -1% | 19,300 |
| 2024/07/22 | 11,510 | 11,510 | 11,080 | 11,170 | -490 | -4.2% | 10,100 |
| 2024/07/19 | 11,620 | 11,780 | 11,330 | 11,660 | +110 | +1% | 12,900 |
| 2024/07/18 | 11,440 | 11,950 | 11,440 | 11,550 | -190 | -1.6% | 20,300 |
| 2024/07/17 | 11,880 | 11,980 | 11,680 | 11,740 | -140 | -1.2% | 11,200 |
| 2024/07/16 | 11,780 | 11,980 | 11,730 | 11,880 | -70 | -0.6% | 24,100 |
| 2024/07/12 | 11,460 | 11,990 | 11,330 | 11,950 | +190 | +1.6% | 28,200 |
| 2024/07/11 | 11,610 | 11,790 | 11,500 | 11,760 | +440 | +3.9% | 30,400 |
| 2024/07/10 | 11,140 | 11,390 | 11,010 | 11,320 | +320 | +2.9% | 17,700 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「上村工業」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 |
|---|---|---|---|---|---|---|---|---|
| 上村工業 | 1,135,000円 | +1.1% | -14.5% | 1.76% | 18.84倍 | 1.97倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| ａｒｔｉｅｎｃｅ | 391,000円 | +10.2% | +55.3% | 2.56% | 12.53倍 | 0.76倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 285,000円 | +2.9% | +17.9% | 3.51% | 8.20倍 | 0.82倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| デンカ | 226,700円 | +7.9% | +119.2% | 4.41% | 21.71倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 159,300円 | +6.7% | +20.7% | 3.77% | 14.06倍 | 0.83倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
