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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 10,690 | 11,090 | 10,640 | 11,010 | +410 | +3.9% | 28,300 |
| 2024/11/29 | 10,570 | 10,670 | 10,470 | 10,600 | +30 | +0.3% | 9,300 |
| 2024/11/28 | 10,570 | 10,670 | 10,350 | 10,570 | -260 | -2.4% | 25,000 |
| 2024/11/27 | 11,070 | 11,070 | 10,550 | 10,830 | -110 | -1% | 41,200 |
| 2024/11/26 | 11,270 | 11,410 | 10,900 | 10,940 | -330 | -2.9% | 17,000 |
| 2024/11/25 | 11,200 | 11,410 | 11,120 | 11,270 | +70 | +0.6% | 20,900 |
| 2024/11/22 | 11,120 | 11,420 | 11,060 | 11,200 | +80 | +0.7% | 25,300 |
| 2024/11/21 | 11,130 | 11,300 | 11,120 | 11,120 | -150 | -1.3% | 9,500 |
| 2024/11/20 | 11,290 | 11,440 | 11,110 | 11,270 | -20 | -0.2% | 14,200 |
| 2024/11/19 | 11,300 | 11,470 | 11,140 | 11,290 | -10 | -0.1% | 33,100 |
| 2024/11/18 | 11,500 | 11,570 | 11,210 | 11,300 | -340 | -2.9% | 18,400 |
| 2024/11/15 | 11,800 | 11,860 | 11,580 | 11,640 | +40 | +0.3% | 23,000 |
| 2024/11/14 | 11,650 | 11,870 | 11,530 | 11,600 | -220 | -1.9% | 34,700 |
| 2024/11/13 | 12,290 | 12,800 | 11,750 | 11,820 | -620 | -5% | 87,400 |
| 2024/11/12 | 12,150 | 12,850 | 12,150 | 12,440 | +360 | +3% | 70,400 |
| 2024/11/11 | 10,590 | 12,200 | 10,520 | 12,080 | +1,500 | +14.2% | 119,300 |
| 2024/11/08 | 10,420 | 10,790 | 10,420 | 10,580 | +160 | +1.5% | 26,400 |
| 2024/11/07 | 10,210 | 10,580 | 10,150 | 10,420 | -90 | -0.9% | 23,400 |
| 2024/11/06 | 10,240 | 10,520 | 10,240 | 10,510 | +330 | +3.2% | 12,400 |
| 2024/11/05 | 10,090 | 10,420 | 10,080 | 10,180 | +60 | +0.6% | 8,000 |
| 2024/11/01 | 10,470 | 10,690 | 10,110 | 10,120 | -650 | -6% | 14,000 |
| 2024/10/31 | 10,130 | 10,800 | 10,100 | 10,770 | +580 | +5.7% | 26,600 |
| 2024/10/30 | 10,300 | 10,460 | 10,080 | 10,190 | -10 | -0.1% | 53,100 |
| 2024/10/29 | 10,200 | 10,230 | 10,010 | 10,200 | ±0 | ±0% | 9,300 |
| 2024/10/28 | 10,000 | 10,270 | 9,950 | 10,200 | +50 | +0.5% | 8,300 |
| 2024/10/25 | 10,480 | 10,480 | 10,150 | 10,150 | -400 | -3.8% | 14,000 |
| 2024/10/24 | 10,270 | 10,550 | 10,230 | 10,550 | -20 | -0.2% | 11,500 |
| 2024/10/23 | 10,680 | 10,780 | 10,340 | 10,570 | -200 | -1.9% | 15,900 |
| 2024/10/22 | 10,750 | 10,810 | 10,430 | 10,770 | +80 | +0.7% | 8,800 |
| 2024/10/21 | 10,540 | 10,870 | 10,540 | 10,690 | -130 | -1.2% | 12,800 |
| 2024/10/18 | 10,900 | 11,150 | 10,600 | 10,820 | +40 | +0.4% | 12,800 |
| 2024/10/17 | 10,900 | 10,940 | 10,410 | 10,780 | -200 | -1.8% | 17,200 |
| 2024/10/16 | 11,260 | 11,390 | 10,900 | 10,980 | -560 | -4.9% | 14,700 |
| 2024/10/15 | 11,710 | 11,710 | 11,350 | 11,540 | +130 | +1.1% | 18,200 |
| 2024/10/11 | 11,550 | 11,600 | 11,170 | 11,410 | -140 | -1.2% | 16,100 |
| 2024/10/10 | 11,760 | 11,760 | 11,520 | 11,550 | -150 | -1.3% | 6,200 |
| 2024/10/09 | 11,600 | 11,880 | 11,550 | 11,700 | +160 | +1.4% | 9,100 |
| 2024/10/08 | 11,150 | 11,660 | 11,150 | 11,540 | +90 | +0.8% | 12,000 |
| 2024/10/07 | 11,350 | 11,590 | 10,930 | 11,450 | +240 | +2.1% | 29,000 |
| 2024/10/04 | 11,160 | 11,390 | 10,970 | 11,210 | +350 | +3.2% | 24,100 |
| 2024/10/03 | 11,530 | 11,530 | 10,840 | 10,860 | -440 | -3.9% | 11,700 |
| 2024/10/02 | 11,380 | 11,540 | 11,210 | 11,300 | -80 | -0.7% | 14,500 |
| 2024/10/01 | 11,280 | 11,550 | 11,170 | 11,380 | -60 | -0.5% | 11,300 |
| 2024/09/30 | 11,280 | 11,570 | 11,260 | 11,440 | -440 | -3.7% | 9,400 |
| 2024/09/27 | 11,550 | 12,000 | 11,550 | 11,880 | +200 | +1.7% | 16,600 |
| 2024/09/26 | 11,380 | 11,680 | 11,380 | 11,680 | +300 | +2.6% | 10,400 |
| 2024/09/25 | 11,440 | 11,520 | 11,140 | 11,380 | +240 | +2.2% | 7,600 |
| 2024/09/24 | 11,310 | 11,520 | 10,840 | 11,140 | -210 | -1.9% | 14,200 |
| 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 |
101～
150
件表示中 / 3692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 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53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 |
| 大阪ソーダ | 148,500円 | +8.9% | +39.9% | 1.28% | 16.25倍 | 1.66倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| デンカ | 195,000円 | +7.9% | +119.2% | 5.13% | 18.67倍 | 0.53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 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| ａｒｔｉｅｎｃｅ | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
