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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 5,500 | 5,540 | 5,450 | 5,540 | +130 | +2.4% | 2,500 |
| 2014/11/20 | 5,420 | 5,450 | 5,400 | 5,410 | -10 | -0.2% | 1,000 |
| 2014/11/19 | 5,410 | 5,450 | 5,390 | 5,420 | +30 | +0.6% | 2,800 |
| 2014/11/18 | 5,440 | 5,450 | 5,370 | 5,390 | +30 | +0.6% | 1,200 |
| 2014/11/17 | 5,510 | 5,510 | 5,280 | 5,360 | -150 | -2.7% | 3,800 |
| 2014/11/14 | 5,570 | 5,570 | 5,500 | 5,510 | ±0 | ±0% | 1,700 |
| 2014/11/13 | 5,480 | 5,550 | 5,410 | 5,510 | +40 | +0.7% | 3,600 |
| 2014/11/12 | 5,430 | 5,480 | 5,430 | 5,470 | +50 | +0.9% | 1,400 |
| 2014/11/11 | 5,500 | 5,500 | 5,420 | 5,420 | ±0 | ±0% | 2,100 |
| 2014/11/10 | 5,520 | 5,540 | 5,390 | 5,420 | -70 | -1.3% | 4,000 |
| 2014/11/07 | 5,540 | 5,550 | 5,470 | 5,490 | -50 | -0.9% | 6,600 |
| 2014/11/06 | 5,570 | 5,580 | 5,500 | 5,540 | +10 | +0.2% | 3,400 |
| 2014/11/05 | 5,500 | 5,580 | 5,500 | 5,530 | +80 | +1.5% | 4,500 |
| 2014/11/04 | 5,500 | 5,600 | 5,390 | 5,450 | +100 | +1.9% | 21,300 |
| 2014/10/31 | 5,390 | 5,400 | 5,350 | 5,350 | +50 | +0.9% | 2,200 |
| 2014/10/30 | 5,270 | 5,470 | 5,270 | 5,300 | +60 | +1.1% | 1,200 |
| 2014/10/29 | 5,260 | 5,290 | 5,220 | 5,240 | +40 | +0.8% | 2,200 |
| 2014/10/28 | 5,240 | 5,240 | 5,200 | 5,200 | -10 | -0.2% | 1,300 |
| 2014/10/27 | 5,350 | 5,360 | 5,210 | 5,210 | -150 | -2.8% | 3,800 |
| 2014/10/24 | 5,380 | 5,490 | 5,350 | 5,360 | +80 | +1.5% | 2,600 |
| 2014/10/23 | 5,330 | 5,330 | 5,280 | 5,280 | -50 | -0.9% | 300 |
| 2014/10/22 | 5,200 | 5,350 | 5,200 | 5,330 | +230 | +4.5% | 800 |
| 2014/10/21 | 5,150 | 5,150 | 5,070 | 5,100 | -150 | -2.9% | 20,400 |
| 2014/10/20 | 5,580 | 5,600 | 5,050 | 5,250 | -70 | -1.3% | 9,300 |
| 2014/10/17 | 5,540 | 5,560 | 5,200 | 5,320 | -220 | -4% | 4,900 |
| 2014/10/16 | 5,650 | 5,650 | 5,500 | 5,540 | -120 | -2.1% | 4,000 |
| 2014/10/15 | 5,700 | 5,700 | 5,610 | 5,660 | ±0 | ±0% | 1,900 |
| 2014/10/14 | 5,660 | 5,660 | 5,550 | 5,660 | -20 | -0.4% | 1,600 |
| 2014/10/10 | 5,610 | 5,700 | 5,550 | 5,680 | -10 | -0.2% | 2,400 |
| 2014/10/09 | 5,640 | 5,770 | 5,640 | 5,690 | +60 | +1.1% | 2,000 |
| 2014/10/08 | 5,630 | 5,680 | 5,610 | 5,630 | -100 | -1.7% | 2,600 |
| 2014/10/07 | 5,720 | 5,780 | 5,690 | 5,730 | +30 | +0.5% | 3,700 |
| 2014/10/06 | 5,670 | 5,700 | 5,640 | 5,700 | +130 | +2.3% | 1,800 |
| 2014/10/03 | 5,660 | 5,680 | 5,550 | 5,570 | -90 | -1.6% | 5,700 |
| 2014/10/02 | 5,660 | 5,680 | 5,600 | 5,660 | -40 | -0.7% | 3,500 |
| 2014/10/01 | 5,660 | 5,700 | 5,650 | 5,700 | +50 | +0.9% | 1,100 |
| 2014/09/30 | 5,700 | 5,730 | 5,650 | 5,650 | -50 | -0.9% | 4,000 |
| 2014/09/29 | 5,700 | 5,710 | 5,700 | 5,700 | -10 | -0.2% | 1,400 |
| 2014/09/26 | 5,670 | 5,780 | 5,670 | 5,710 | -60 | -1% | 2,400 |
| 2014/09/25 | 5,700 | 5,790 | 5,700 | 5,770 | -30 | -0.5% | 8,800 |
| 2014/09/24 | 5,720 | 5,800 | 5,720 | 5,800 | +40 | +0.7% | 1,800 |
| 2014/09/22 | 5,710 | 5,770 | 5,710 | 5,760 | -40 | -0.7% | 3,500 |
| 2014/09/19 | 5,750 | 5,800 | 5,670 | 5,800 | +100 | +1.8% | 8,300 |
| 2014/09/18 | 5,700 | 5,700 | 5,650 | 5,700 | +30 | +0.5% | 1,900 |
| 2014/09/17 | 5,610 | 5,680 | 5,610 | 5,670 | -40 | -0.7% | 4,200 |
| 2014/09/16 | 5,700 | 5,750 | 5,680 | 5,710 | -90 | -1.6% | 5,100 |
| 2014/09/12 | 5,840 | 5,840 | 5,780 | 5,800 | -40 | -0.7% | 7,800 |
| 2014/09/11 | 5,850 | 5,860 | 5,790 | 5,840 | +20 | +0.3% | 2,700 |
| 2014/09/10 | 5,800 | 5,820 | 5,760 | 5,820 | +20 | +0.3% | 3,100 |
| 2014/09/09 | 5,780 | 5,830 | 5,750 | 5,800 | +50 | +0.9% | 2,700 |
2551～
2600
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
