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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 5,300 | 5,300 | 5,100 | 5,110 | -40 | -0.8% | 2,900 |
| 2014/04/14 | 5,350 | 5,350 | 5,050 | 5,150 | -180 | -3.4% | 3,700 |
| 2014/04/11 | 5,280 | 5,330 | 5,180 | 5,330 | +20 | +0.4% | 7,900 |
| 2014/04/10 | 5,300 | 5,380 | 5,250 | 5,310 | +60 | +1.1% | 6,700 |
| 2014/04/09 | 5,250 | 5,300 | 5,110 | 5,250 | +100 | +1.9% | 16,000 |
| 2014/04/08 | 5,190 | 5,190 | 5,100 | 5,150 | ±0 | ±0% | 2,300 |
| 2014/04/07 | 5,130 | 5,240 | 5,130 | 5,150 | -80 | -1.5% | 2,900 |
| 2014/04/04 | 5,250 | 5,260 | 5,110 | 5,230 | +100 | +1.9% | 7,700 |
| 2014/04/03 | 5,210 | 5,210 | 5,020 | 5,130 | +20 | +0.4% | 2,800 |
| 2014/04/02 | 5,170 | 5,270 | 5,080 | 5,110 | -60 | -1.2% | 12,100 |
| 2014/04/01 | 5,100 | 5,260 | 5,050 | 5,170 | +70 | +1.4% | 8,100 |
| 2014/03/31 | 5,100 | 5,100 | 4,950 | 5,100 | +100 | +2% | 7,400 |
| 2014/03/28 | 5,150 | 5,150 | 4,920 | 5,000 | -140 | -2.7% | 7,400 |
| 2014/03/27 | 5,010 | 5,180 | 5,010 | 5,140 | -60 | -1.2% | 8,700 |
| 2014/03/26 | 5,210 | 5,250 | 5,150 | 5,200 | +10 | +0.2% | 14,800 |
| 2014/03/25 | 5,020 | 5,200 | 5,020 | 5,190 | +190 | +3.8% | 18,100 |
| 2014/03/24 | 5,450 | 5,450 | 4,970 | 5,000 | -410 | -7.6% | 25,600 |
| 2014/03/20 | 5,390 | 5,450 | 5,270 | 5,410 | -30 | -0.6% | 65,700 |
| 2014/03/19 | 5,250 | 5,450 | 5,240 | 5,440 | +190 | +3.6% | 15,900 |
| 2014/03/18 | 5,220 | 5,350 | 5,080 | 5,250 | +80 | +1.5% | 22,000 |
| 2014/03/17 | 5,130 | 5,290 | 5,080 | 5,170 | +190 | +3.8% | 22,200 |
| 2014/03/14 | 4,990 | 4,990 | 4,885 | 4,980 | +10 | +0.2% | 18,200 |
| 2014/03/13 | 4,950 | 5,000 | 4,870 | 4,970 | +40 | +0.8% | 12,200 |
| 2014/03/12 | 4,995 | 5,020 | 4,865 | 4,930 | -150 | -3% | 13,300 |
| 2014/03/11 | 4,955 | 5,130 | 4,950 | 5,080 | +190 | +3.9% | 25,200 |
| 2014/03/10 | 4,935 | 4,950 | 4,880 | 4,890 | -35 | -0.7% | 13,100 |
| 2014/03/07 | 4,920 | 4,935 | 4,875 | 4,925 | +50 | +1% | 16,000 |
| 2014/03/06 | 4,865 | 4,900 | 4,815 | 4,875 | +45 | +0.9% | 7,000 |
| 2014/03/05 | 4,840 | 4,865 | 4,800 | 4,830 | -10 | -0.2% | 3,400 |
| 2014/03/04 | 4,800 | 4,860 | 4,760 | 4,840 | -15 | -0.3% | 2,500 |
| 2014/03/03 | 4,780 | 4,875 | 4,780 | 4,855 | +15 | +0.3% | 9,500 |
| 2014/02/28 | 4,775 | 4,840 | 4,720 | 4,840 | +5 | +0.1% | 1,800 |
| 2014/02/27 | 4,830 | 4,860 | 4,715 | 4,835 | +5 | +0.1% | 2,900 |
| 2014/02/26 | 4,750 | 4,900 | 4,750 | 4,830 | -40 | -0.8% | 5,500 |
| 2014/02/25 | 4,875 | 4,880 | 4,815 | 4,870 | +25 | +0.5% | 1,500 |
| 2014/02/24 | 4,805 | 4,900 | 4,790 | 4,845 | +40 | +0.8% | 6,700 |
| 2014/02/21 | 4,800 | 4,805 | 4,780 | 4,805 | +25 | +0.5% | 500 |
| 2014/02/20 | 4,830 | 4,900 | 4,755 | 4,780 | -50 | -1% | 16,200 |
| 2014/02/19 | 4,745 | 4,865 | 4,745 | 4,830 | +85 | +1.8% | 8,600 |
| 2014/02/18 | 4,695 | 4,825 | 4,610 | 4,745 | +95 | +2% | 6,600 |
| 2014/02/17 | 4,900 | 4,915 | 4,585 | 4,650 | -250 | -5.1% | 14,200 |
| 2014/02/14 | 4,825 | 4,900 | 4,790 | 4,900 | +90 | +1.9% | 21,900 |
| 2014/02/13 | 4,870 | 4,895 | 4,770 | 4,810 | +10 | +0.2% | 9,500 |
| 2014/02/12 | 4,630 | 4,800 | 4,520 | 4,800 | +350 | +7.9% | 19,000 |
| 2014/02/10 | 4,560 | 4,630 | 4,450 | 4,450 | -180 | -3.9% | 13,100 |
| 2014/02/07 | 4,630 | 4,815 | 4,160 | 4,630 | -70 | -1.5% | 52,800 |
| 2014/02/06 | 4,665 | 4,700 | 4,600 | 4,700 | +85 | +1.8% | 8,200 |
| 2014/02/05 | 4,680 | 4,765 | 4,575 | 4,615 | -135 | -2.8% | 4,800 |
| 2014/02/04 | 4,735 | 4,790 | 4,655 | 4,750 | -50 | -1% | 9,900 |
| 2014/02/03 | 4,810 | 4,810 | 4,675 | 4,800 | -10 | -0.2% | 1,200 |
2701～
2750
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
