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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 6,810 | 6,860 | 6,810 | 6,860 | +10 | +0.1% | 1,300 |
| 2017/09/22 | 6,760 | 6,900 | 6,700 | 6,850 | -10 | -0.1% | 3,600 |
| 2017/09/21 | 6,860 | 6,900 | 6,780 | 6,860 | -30 | -0.4% | 3,900 |
| 2017/09/20 | 6,870 | 6,890 | 6,780 | 6,890 | +20 | +0.3% | 1,300 |
| 2017/09/19 | 6,900 | 6,900 | 6,810 | 6,870 | +50 | +0.7% | 1,500 |
| 2017/09/15 | 6,850 | 6,850 | 6,680 | 6,820 | -10 | -0.1% | 5,100 |
| 2017/09/14 | 6,790 | 6,830 | 6,790 | 6,830 | +110 | +1.6% | 300 |
| 2017/09/13 | 6,760 | 6,760 | 6,720 | 6,720 | +30 | +0.4% | 1,300 |
| 2017/09/12 | 6,590 | 6,690 | 6,540 | 6,690 | +190 | +2.9% | 3,300 |
| 2017/09/11 | 6,460 | 6,520 | 6,460 | 6,500 | -40 | -0.6% | 2,200 |
| 2017/09/08 | 6,480 | 6,540 | 6,410 | 6,540 | +60 | +0.9% | 1,500 |
| 2017/09/07 | 6,480 | 6,480 | 6,480 | 6,480 | +40 | +0.6% | 300 |
| 2017/09/06 | 6,420 | 6,440 | 6,420 | 6,440 | -80 | -1.2% | 500 |
| 2017/09/05 | 6,690 | 6,690 | 6,500 | 6,520 | -190 | -2.8% | 3,600 |
| 2017/09/04 | 6,780 | 6,790 | 6,700 | 6,710 | -40 | -0.6% | 4,500 |
| 2017/09/01 | 6,690 | 6,760 | 6,660 | 6,750 | +70 | +1% | 3,000 |
| 2017/08/31 | 6,580 | 6,680 | 6,580 | 6,680 | +90 | +1.4% | 500 |
| 2017/08/30 | 6,590 | 6,590 | 6,590 | 6,590 | ±0 | ±0% | 100 |
| 2017/08/29 | 6,510 | 6,590 | 6,510 | 6,590 | -10 | -0.2% | 400 |
| 2017/08/28 | 6,580 | 6,600 | 6,580 | 6,600 | +20 | +0.3% | 200 |
| 2017/08/25 | 6,430 | 6,680 | 6,430 | 6,580 | +130 | +2% | 2,900 |
| 2017/08/24 | 6,340 | 6,450 | 6,340 | 6,450 | +20 | +0.3% | 1,100 |
| 2017/08/23 | 6,580 | 6,580 | 6,390 | 6,430 | -170 | -2.6% | 2,400 |
| 2017/08/22 | 6,550 | 6,690 | 6,520 | 6,600 | +60 | +0.9% | 2,900 |
| 2017/08/21 | 6,500 | 6,560 | 6,500 | 6,540 | +40 | +0.6% | 1,500 |
| 2017/08/18 | 6,570 | 6,570 | 6,500 | 6,500 | -70 | -1.1% | 3,800 |
| 2017/08/17 | 6,670 | 6,670 | 6,570 | 6,570 | -140 | -2.1% | 2,800 |
| 2017/08/16 | 6,660 | 6,760 | 6,660 | 6,710 | +10 | +0.1% | 1,200 |
| 2017/08/15 | 6,900 | 6,900 | 6,660 | 6,700 | -110 | -1.6% | 8,500 |
| 2017/08/14 | 6,630 | 6,860 | 6,630 | 6,810 | +280 | +4.3% | 9,200 |
| 2017/08/10 | 6,510 | 6,620 | 6,500 | 6,530 | -60 | -0.9% | 7,100 |
| 2017/08/09 | 6,560 | 6,590 | 6,470 | 6,590 | +90 | +1.4% | 7,100 |
| 2017/08/08 | 6,540 | 6,540 | 6,490 | 6,500 | -40 | -0.6% | 6,200 |
| 2017/08/07 | 6,400 | 6,650 | 6,400 | 6,540 | +190 | +3% | 9,000 |
| 2017/08/04 | 6,350 | 6,350 | 6,350 | 6,350 | ±0 | ±0% | 1,500 |
| 2017/08/03 | 6,310 | 6,370 | 6,300 | 6,350 | +40 | +0.6% | 2,200 |
| 2017/08/02 | 6,320 | 6,330 | 6,290 | 6,310 | -10 | -0.2% | 1,300 |
| 2017/08/01 | 6,330 | 6,340 | 6,200 | 6,320 | -10 | -0.2% | 2,500 |
| 2017/07/31 | 6,190 | 6,330 | 6,190 | 6,330 | +130 | +2.1% | 2,300 |
| 2017/07/28 | 6,180 | 6,200 | 6,060 | 6,200 | +50 | +0.8% | 5,800 |
| 2017/07/27 | 6,160 | 6,160 | 6,110 | 6,150 | +40 | +0.7% | 5,500 |
| 2017/07/26 | 6,060 | 6,170 | 6,060 | 6,110 | +50 | +0.8% | 8,700 |
| 2017/07/25 | 6,150 | 6,160 | 6,000 | 6,060 | +50 | +0.8% | 13,600 |
| 2017/07/24 | 6,000 | 6,010 | 5,970 | 6,010 | +20 | +0.3% | 3,500 |
| 2017/07/21 | 6,000 | 6,020 | 5,960 | 5,990 | ±0 | ±0% | 3,200 |
| 2017/07/20 | 5,990 | 6,010 | 5,960 | 5,990 | - | - | 8,900 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 5,990 | 5,990 | 5,960 | 5,990 | ±0 | ±0% | 9,300 |
| 2017/07/14 | 5,970 | 6,000 | 5,950 | 5,990 | +70 | +1.2% | 3,000 |
| 2017/07/13 | 5,910 | 5,960 | 5,890 | 5,920 | +10 | +0.2% | 2,100 |
1901～
1950
件表示中 / 3737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 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42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 |
| 日曹達 | 316,000円 | -4.6% | -14.0% | 4.43% | 13.02倍 | 0.93倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 130,200円 | -1.0% | -7.2% | 3.84% | 12.22倍 | 0.75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 |
| 東亜合成 | 142,400円 | -1.6% | +0.7% | 4.56% | 11.97倍 | 0.73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 |
| クレハ | 319,500円 | +1.8% | +37.0% | 6.76% | 12.21倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
