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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,930 | 5,980 | 5,920 | 5,920 | -30 | -0.5% | 400 |
| 2017/05/09 | 5,950 | 5,950 | 5,950 | 5,950 | +60 | +1% | 200 |
| 2017/05/08 | 5,870 | 5,890 | 5,870 | 5,890 | -40 | -0.7% | 500 |
| 2017/05/02 | 5,860 | 5,950 | 5,860 | 5,930 | - | - | 700 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 5,840 | 5,840 | 5,830 | 5,840 | -30 | -0.5% | 600 |
| 2017/04/27 | 5,670 | 5,870 | 5,670 | 5,870 | +200 | +3.5% | 2,400 |
| 2017/04/26 | 5,620 | 5,670 | 5,620 | 5,670 | +50 | +0.9% | 500 |
| 2017/04/25 | 5,660 | 5,660 | 5,600 | 5,620 | -40 | -0.7% | 800 |
| 2017/04/24 | 5,690 | 5,690 | 5,550 | 5,660 | -20 | -0.4% | 2,100 |
| 2017/04/21 | 5,620 | 5,680 | 5,500 | 5,680 | +60 | +1.1% | 2,600 |
| 2017/04/20 | 5,620 | 5,620 | 5,620 | 5,620 | -70 | -1.2% | 100 |
| 2017/04/19 | 5,590 | 5,690 | 5,590 | 5,690 | -10 | -0.2% | 500 |
| 2017/04/18 | 5,840 | 5,840 | 5,700 | 5,700 | -40 | -0.7% | 1,400 |
| 2017/04/17 | 5,710 | 5,950 | 5,710 | 5,740 | +200 | +3.6% | 2,400 |
| 2017/04/14 | 5,390 | 5,540 | 5,280 | 5,540 | +140 | +2.6% | 1,500 |
| 2017/04/13 | 5,280 | 5,400 | 5,280 | 5,400 | -40 | -0.7% | 1,300 |
| 2017/04/12 | 5,670 | 5,670 | 5,420 | 5,440 | -270 | -4.7% | 4,600 |
| 2017/04/11 | 5,810 | 5,810 | 5,650 | 5,710 | +100 | +1.8% | 1,200 |
| 2017/04/10 | 5,740 | 5,740 | 5,580 | 5,610 | -230 | -3.9% | 3,900 |
| 2017/04/07 | 5,870 | 5,920 | 5,840 | 5,840 | -30 | -0.5% | 3,400 |
| 2017/04/06 | 5,950 | 5,950 | 5,870 | 5,870 | -70 | -1.2% | 2,000 |
| 2017/04/05 | 5,940 | 5,940 | 5,930 | 5,940 | ±0 | ±0% | 500 |
| 2017/04/04 | 5,990 | 5,990 | 5,940 | 5,940 | -60 | -1% | 1,500 |
| 2017/04/03 | 6,040 | 6,040 | 5,990 | 6,000 | -60 | -1% | 800 |
| 2017/03/31 | 6,050 | 6,060 | 6,020 | 6,060 | +10 | +0.2% | 500 |
| 2017/03/30 | 6,100 | 6,100 | 6,050 | 6,050 | -50 | -0.8% | 300 |
| 2017/03/29 | 6,150 | 6,150 | 6,000 | 6,100 | -70 | -1.1% | 2,400 |
| 2017/03/28 | 6,020 | 6,170 | 6,020 | 6,170 | +160 | +2.7% | 2,400 |
| 2017/03/27 | 6,000 | 6,080 | 5,980 | 6,010 | -40 | -0.7% | 2,200 |
| 2017/03/24 | 6,080 | 6,080 | 5,950 | 6,050 | -30 | -0.5% | 1,900 |
| 2017/03/23 | 6,090 | 6,090 | 5,980 | 6,080 | -20 | -0.3% | 1,200 |
| 2017/03/22 | 5,900 | 6,100 | 5,900 | 6,100 | ±0 | ±0% | 5,900 |
| 2017/03/21 | 6,160 | 6,200 | 6,100 | 6,100 | ±0 | ±0% | 2,100 |
| 2017/03/17 | 6,020 | 6,160 | 5,990 | 6,100 | -20 | -0.3% | 3,200 |
| 2017/03/16 | 5,900 | 6,130 | 5,900 | 6,120 | +220 | +3.7% | 5,300 |
| 2017/03/15 | 5,900 | 5,930 | 5,860 | 5,900 | -100 | -1.7% | 4,500 |
| 2017/03/14 | 5,950 | 6,000 | 5,840 | 6,000 | +150 | +2.6% | 3,800 |
| 2017/03/13 | 6,000 | 6,040 | 5,830 | 5,850 | -210 | -3.5% | 4,700 |
| 2017/03/10 | 6,070 | 6,110 | 6,000 | 6,060 | -100 | -1.6% | 2,800 |
| 2017/03/09 | 6,100 | 6,160 | 6,060 | 6,160 | +130 | +2.2% | 3,800 |
| 2017/03/08 | 5,950 | 6,040 | 5,870 | 6,030 | +80 | +1.3% | 2,500 |
| 2017/03/07 | 5,890 | 5,990 | 5,890 | 5,950 | -40 | -0.7% | 2,000 |
| 2017/03/06 | 6,060 | 6,060 | 5,950 | 5,990 | -170 | -2.8% | 1,000 |
| 2017/03/03 | 5,740 | 6,160 | 5,740 | 6,160 | +320 | +5.5% | 5,000 |
| 2017/03/02 | 5,730 | 5,840 | 5,520 | 5,840 | +110 | +1.9% | 8,900 |
| 2017/03/01 | 5,770 | 5,770 | 5,730 | 5,730 | -20 | -0.3% | 200 |
| 2017/02/28 | 5,740 | 5,750 | 5,650 | 5,750 | - | - | 4,900 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 5,710 | 5,780 | 5,670 | 5,740 | ±0 | ±0% | 2,200 |
1951～
2000
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
