村上開明堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/13 | 6,980 | 6,980 | 6,860 | 6,920 | +40 | +0.6% | 4,100 |
| 2026/11/12 | 6,830 | 6,880 | 6,780 | 6,880 | +50 | +0.7% | 27,800 |
| 2026/11/11 | 7,000 | 7,000 | 6,800 | 6,830 | -90 | -1.3% | 2,200 |
| 2026/11/10 | 6,920 | 6,920 | 6,780 | 6,920 | +10 | +0.1% | 5,900 |
| 2026/11/09 | 7,000 | 7,000 | 6,850 | 6,910 | -60 | -0.9% | 4,000 |
| 2026/11/06 | 6,790 | 6,970 | 6,670 | 6,970 | +140 | +2% | 5,800 |
| 2026/11/05 | 6,820 | 6,870 | 6,800 | 6,830 | +60 | +0.9% | 900 |
| 2026/11/04 | 6,790 | 6,790 | 6,720 | 6,770 | ±0 | ±0% | 2,400 |
| 2026/11/02 | 7,170 | 7,180 | 6,770 | 6,770 | -250 | -3.6% | 7,000 |
| 2026/10/30 | 7,020 | 7,030 | 6,880 | 7,020 | -150 | -2.1% | 4,800 |
| 2026/10/29 | 6,850 | 7,170 | 6,730 | 7,170 | +400 | +5.9% | 8,400 |
| 2026/10/28 | 6,820 | 6,820 | 6,730 | 6,770 | +40 | +0.6% | 1,600 |
| 2026/10/27 | 6,850 | 6,850 | 6,660 | 6,730 | -30 | -0.4% | 6,200 |
| 2026/10/26 | 6,760 | 6,760 | 6,760 | 6,760 | ±0 | ±0% | 200 |
| 2026/10/23 | 6,800 | 6,810 | 6,720 | 6,760 | +30 | +0.4% | 6,100 |
| 2026/10/22 | 6,800 | 6,800 | 6,700 | 6,730 | -70 | -1% | 3,300 |
| 2026/10/21 | 6,800 | 6,890 | 6,790 | 6,800 | -40 | -0.6% | 3,700 |
| 2026/10/20 | 6,800 | 6,900 | 6,790 | 6,840 | +40 | +0.6% | 2,300 |
| 2026/10/19 | 6,900 | 6,900 | 6,730 | 6,800 | -40 | -0.6% | 1,500 |
| 2026/10/16 | 6,820 | 6,840 | 6,780 | 6,840 | +60 | +0.9% | 700 |
| 2026/10/15 | 6,820 | 6,820 | 6,700 | 6,780 | -40 | -0.6% | 2,500 |
| 2026/10/14 | 6,810 | 6,820 | 6,750 | 6,820 | +30 | +0.4% | 800 |
| 2026/10/13 | 6,760 | 6,790 | 6,660 | 6,790 | +10 | +0.1% | 1,700 |
| 2026/10/09 | 6,780 | 6,790 | 6,630 | 6,780 | +50 | +0.7% | 2,800 |
| 2026/10/08 | 6,770 | 6,770 | 6,550 | 6,730 | -40 | -0.6% | 5,200 |
| 2026/10/07 | 6,810 | 6,810 | 6,680 | 6,770 | ±0 | ±0% | 3,100 |
| 2026/10/06 | 6,830 | 6,830 | 6,720 | 6,770 | -30 | -0.4% | 3,100 |
| 2026/10/05 | 6,800 | 6,810 | 6,740 | 6,800 | ±0 | ±0% | 1,300 |
| 2026/10/02 | 6,820 | 6,820 | 6,800 | 6,800 | -30 | -0.4% | 500 |
| 2026/10/01 | 6,860 | 6,860 | 6,830 | 6,830 | -30 | -0.4% | 600 |
| 2026/09/30 | 6,800 | 6,860 | 6,650 | 6,860 | +100 | +1.5% | 6,800 |
| 2026/09/29 | 6,860 | 6,860 | 6,670 | 6,760 | -120 | -1.7% | 8,700 |
| 2026/09/28 | 6,880 | 6,920 | 6,790 | 6,880 | +50 | +0.7% | 3,200 |
| 2026/09/25 | 6,910 | 6,910 | 6,830 | 6,830 | +10 | +0.1% | 1,300 |
| 2026/09/24 | 6,920 | 6,930 | 6,790 | 6,820 | -100 | -1.4% | 1,900 |
| 2026/09/18 | 6,660 | 6,920 | 6,660 | 6,920 | +170 | +2.5% | 4,100 |
| 2026/09/17 | 6,860 | 6,860 | 6,690 | 6,750 | -10 | -0.1% | 1,400 |
| 2026/09/16 | 6,780 | 6,780 | 6,590 | 6,760 | +80 | +1.2% | 7,200 |
| 2026/09/15 | 6,680 | 6,720 | 6,650 | 6,680 | +10 | +0.1% | 4,200 |
| 2026/09/14 | 6,750 | 6,750 | 6,660 | 6,670 | -30 | -0.4% | 1,400 |
| 2026/09/11 | 6,910 | 6,910 | 6,700 | 6,700 | -120 | -1.8% | 3,100 |
| 2026/09/10 | 6,960 | 6,960 | 6,750 | 6,820 | -80 | -1.2% | 4,100 |
| 2026/09/09 | 6,850 | 6,900 | 6,760 | 6,900 | +50 | +0.7% | 7,200 |
| 2026/09/08 | 6,950 | 6,960 | 6,750 | 6,850 | -40 | -0.6% | 6,600 |
| 2026/09/07 | 6,860 | 6,930 | 6,850 | 6,890 | +30 | +0.4% | 1,700 |
| 2026/09/04 | 6,860 | 6,920 | 6,820 | 6,860 | ±0 | ±0% | 4,000 |
| 2026/09/03 | 6,810 | 6,930 | 6,810 | 6,860 | +50 | +0.7% | 1,600 |
| 2026/09/02 | 6,920 | 6,970 | 6,800 | 6,810 | -110 | -1.6% | 3,900 |
| 2026/09/01 | 6,840 | 7,000 | 6,810 | 6,920 | +120 | +1.8% | 8,100 |
| 2026/08/31 | 6,830 | 6,870 | 6,770 | 6,800 | -30 | -0.4% | 4,800 |
1～
50
件表示中 / 4065件
類似銘柄と比較する
現在ご覧いただいている「村上開明」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 |
|---|---|---|---|---|---|---|---|---|
| 村上開明 | 692,000円 | +1.2% | -6.8% | 3.47% | 13.60倍 | 0.81倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| 極東開 | 210,000円 | +11.6% | -16.6% | 5.71% | 16.18倍 | 0.71倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクル施設建設等の環境事業も |
| タチエス | 238,500円 | +0.4% | -5.9% | 4.82% | 9.52倍 | 0.78倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| ティラド | 139,600円 | +3.5% | +3.4% | 5.87% | 9.20倍 | 1.42倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 帝繊維 | 287,600円 | +14.5% | +20.6% | 2.26% | 16.71倍 | 0.99倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
市場注目の銘柄
チャート関連のコラム
