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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/12 | 5,890 | 5,910 | 5,820 | 5,910 | +70 | +1.2% | 1,300 |
| 2017/07/11 | 5,890 | 5,930 | 5,730 | 5,840 | - | - | 3,000 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 5,810 | 5,840 | 5,780 | 5,830 | - | - | 1,400 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 5,850 | 5,850 | 5,790 | 5,810 | -40 | -0.7% | 1,300 |
| 2017/07/03 | 5,850 | 5,870 | 5,780 | 5,850 | +70 | +1.2% | 1,600 |
| 2017/06/30 | 5,810 | 5,810 | 5,760 | 5,780 | -90 | -1.5% | 1,300 |
| 2017/06/29 | 5,700 | 5,870 | 5,650 | 5,870 | +150 | +2.6% | 2,700 |
| 2017/06/28 | 5,730 | 5,780 | 5,720 | 5,720 | -10 | -0.2% | 2,500 |
| 2017/06/27 | 5,760 | 5,760 | 5,710 | 5,730 | +30 | +0.5% | 1,900 |
| 2017/06/26 | 5,720 | 5,720 | 5,700 | 5,700 | -20 | -0.3% | 1,000 |
| 2017/06/23 | 5,730 | 5,730 | 5,700 | 5,720 | -10 | -0.2% | 1,400 |
| 2017/06/22 | 5,770 | 5,790 | 5,720 | 5,730 | - | - | 1,700 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 5,810 | 5,810 | 5,770 | 5,790 | -70 | -1.2% | 3,400 |
| 2017/06/19 | 5,900 | 5,900 | 5,830 | 5,860 | -40 | -0.7% | 1,800 |
| 2017/06/16 | 5,920 | 5,940 | 5,850 | 5,900 | +20 | +0.3% | 1,400 |
| 2017/06/15 | 5,980 | 5,980 | 5,880 | 5,880 | -70 | -1.2% | 1,300 |
| 2017/06/14 | 5,920 | 5,960 | 5,920 | 5,950 | +20 | +0.3% | 1,200 |
| 2017/06/13 | 5,920 | 5,940 | 5,920 | 5,930 | +10 | +0.2% | 600 |
| 2017/06/12 | 5,790 | 5,920 | 5,790 | 5,920 | +60 | +1% | 1,000 |
| 2017/06/09 | 5,860 | 5,860 | 5,840 | 5,860 | +20 | +0.3% | 600 |
| 2017/06/08 | 5,850 | 5,860 | 5,840 | 5,840 | -50 | -0.8% | 1,000 |
| 2017/06/07 | 5,900 | 5,900 | 5,840 | 5,890 | -10 | -0.2% | 500 |
| 2017/06/06 | 5,900 | 5,940 | 5,900 | 5,900 | ±0 | ±0% | 1,100 |
| 2017/06/05 | 5,870 | 5,930 | 5,860 | 5,900 | -50 | -0.8% | 1,500 |
| 2017/06/02 | 5,900 | 6,000 | 5,900 | 5,950 | +120 | +2.1% | 5,200 |
| 2017/06/01 | 5,990 | 6,000 | 5,830 | 5,830 | -40 | -0.7% | 3,300 |
| 2017/05/31 | 5,840 | 5,990 | 5,840 | 5,870 | +80 | +1.4% | 2,900 |
| 2017/05/30 | 5,730 | 5,830 | 5,730 | 5,790 | +30 | +0.5% | 1,100 |
| 2017/05/29 | 5,620 | 5,790 | 5,620 | 5,760 | +70 | +1.2% | 3,500 |
| 2017/05/26 | 5,680 | 5,690 | 5,680 | 5,690 | +10 | +0.2% | 500 |
| 2017/05/25 | 5,610 | 5,780 | 5,610 | 5,680 | +90 | +1.6% | 4,100 |
| 2017/05/24 | 5,580 | 5,650 | 5,580 | 5,590 | -20 | -0.4% | 2,400 |
| 2017/05/23 | 5,620 | 5,620 | 5,590 | 5,610 | +90 | +1.6% | 1,700 |
| 2017/05/22 | 5,560 | 5,560 | 5,520 | 5,520 | -40 | -0.7% | 1,300 |
| 2017/05/19 | 5,550 | 5,590 | 5,500 | 5,560 | -50 | -0.9% | 2,200 |
| 2017/05/18 | 5,670 | 5,700 | 5,580 | 5,610 | -160 | -2.8% | 1,600 |
| 2017/05/17 | 5,690 | 5,780 | 5,670 | 5,770 | +90 | +1.6% | 7,600 |
| 2017/05/16 | 5,680 | 5,870 | 5,600 | 5,680 | ±0 | ±0% | 2,000 |
| 2017/05/15 | 5,470 | 5,720 | 5,400 | 5,680 | -90 | -1.6% | 3,900 |
| 2017/05/12 | 5,970 | 5,970 | 5,700 | 5,770 | -130 | -2.2% | 1,700 |
| 2017/05/11 | 5,870 | 5,900 | 5,870 | 5,900 | -20 | -0.3% | 900 |
1901～
1950
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
