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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 5,950 | 5,950 | 5,750 | 5,750 | -200 | -3.4% | 2,500 |
| 2025/06/13 | 6,080 | 6,110 | 5,950 | 5,950 | -150 | -2.5% | 5,300 |
| 2025/06/12 | 6,140 | 6,270 | 6,060 | 6,100 | -40 | -0.7% | 9,000 |
| 2025/06/11 | 6,040 | 6,170 | 6,040 | 6,140 | +100 | +1.7% | 7,500 |
| 2025/06/10 | 6,020 | 6,070 | 5,990 | 6,040 | -20 | -0.3% | 6,500 |
| 2025/06/09 | 6,160 | 6,280 | 6,060 | 6,060 | -60 | -1% | 8,300 |
| 2025/06/06 | 6,190 | 6,280 | 6,090 | 6,120 | -100 | -1.6% | 9,500 |
| 2025/06/05 | 6,050 | 6,230 | 6,050 | 6,220 | +130 | +2.1% | 7,700 |
| 2025/06/04 | 6,000 | 6,220 | 6,000 | 6,090 | +110 | +1.8% | 7,200 |
| 2025/06/03 | 6,080 | 6,200 | 5,940 | 5,980 | -110 | -1.8% | 11,600 |
| 2025/06/02 | 5,980 | 6,160 | 5,980 | 6,090 | +40 | +0.7% | 9,800 |
| 2025/05/30 | 5,970 | 6,050 | 5,790 | 6,050 | +180 | +3.1% | 7,100 |
| 2025/05/29 | 5,780 | 5,950 | 5,740 | 5,870 | +50 | +0.9% | 10,900 |
| 2025/05/28 | 5,870 | 6,010 | 5,820 | 5,820 | -60 | -1% | 11,400 |
| 2025/05/27 | 5,820 | 5,930 | 5,750 | 5,880 | +60 | +1% | 9,600 |
| 2025/05/26 | 5,760 | 5,830 | 5,720 | 5,820 | +160 | +2.8% | 5,200 |
| 2025/05/23 | 5,740 | 5,760 | 5,610 | 5,660 | +20 | +0.4% | 5,700 |
| 2025/05/22 | 5,650 | 5,670 | 5,530 | 5,640 | -60 | -1.1% | 13,000 |
| 2025/05/21 | 5,650 | 5,700 | 5,650 | 5,700 | +90 | +1.6% | 2,700 |
| 2025/05/20 | 5,570 | 5,650 | 5,560 | 5,610 | +40 | +0.7% | 3,300 |
| 2025/05/19 | 5,510 | 5,570 | 5,480 | 5,570 | +70 | +1.3% | 3,200 |
| 2025/05/16 | 5,470 | 5,570 | 5,430 | 5,500 | ±0 | ±0% | 1,100 |
| 2025/05/15 | 5,580 | 5,580 | 5,450 | 5,500 | -180 | -3.2% | 5,800 |
| 2025/05/14 | 5,600 | 5,700 | 5,600 | 5,680 | +100 | +1.8% | 4,800 |
| 2025/05/13 | 5,680 | 5,700 | 5,530 | 5,580 | -90 | -1.6% | 6,700 |
| 2025/05/12 | 5,640 | 5,700 | 5,600 | 5,670 | +20 | +0.4% | 4,100 |
| 2025/05/09 | 5,560 | 5,650 | 5,560 | 5,650 | +100 | +1.8% | 6,000 |
| 2025/05/08 | 5,600 | 5,610 | 5,550 | 5,550 | -20 | -0.4% | 1,200 |
| 2025/05/07 | 5,500 | 5,650 | 5,500 | 5,570 | +20 | +0.4% | 5,800 |
| 2025/05/02 | 5,500 | 5,550 | 5,470 | 5,550 | -40 | -0.7% | 2,400 |
| 2025/05/01 | 5,490 | 5,590 | 5,490 | 5,590 | +40 | +0.7% | 3,600 |
| 2025/04/30 | 5,470 | 5,650 | 5,420 | 5,550 | +130 | +2.4% | 11,300 |
| 2025/04/28 | 5,390 | 5,460 | 5,250 | 5,420 | +30 | +0.6% | 9,400 |
| 2025/04/25 | 5,370 | 5,430 | 5,300 | 5,390 | +110 | +2.1% | 3,500 |
| 2025/04/24 | 5,380 | 5,380 | 5,230 | 5,280 | -140 | -2.6% | 10,100 |
| 2025/04/23 | 5,120 | 5,420 | 5,120 | 5,420 | +300 | +5.9% | 8,700 |
| 2025/04/22 | 5,230 | 5,250 | 5,040 | 5,120 | -140 | -2.7% | 9,800 |
| 2025/04/21 | 5,280 | 5,350 | 5,200 | 5,260 | -120 | -2.2% | 4,100 |
| 2025/04/18 | 5,230 | 5,380 | 5,230 | 5,380 | +130 | +2.5% | 5,900 |
| 2025/04/17 | 5,120 | 5,250 | 5,120 | 5,250 | +30 | +0.6% | 1,300 |
| 2025/04/16 | 5,220 | 5,250 | 5,180 | 5,220 | -40 | -0.8% | 2,700 |
| 2025/04/15 | 5,200 | 5,310 | 5,200 | 5,260 | +50 | +1% | 5,200 |
| 2025/04/14 | 5,140 | 5,260 | 5,140 | 5,210 | -30 | -0.6% | 4,500 |
| 2025/04/11 | 5,100 | 5,240 | 4,960 | 5,240 | +90 | +1.7% | 10,600 |
| 2025/04/10 | 5,320 | 5,350 | 5,150 | 5,150 | +130 | +2.6% | 7,800 |
| 2025/04/09 | 5,100 | 5,130 | 4,965 | 5,020 | -140 | -2.7% | 16,800 |
| 2025/04/08 | 5,130 | 5,210 | 5,030 | 5,160 | +485 | +10.4% | 18,300 |
| 2025/04/07 | 4,610 | 4,885 | 4,505 | 4,675 | -285 | -5.7% | 14,500 |
| 2025/04/04 | 4,980 | 5,020 | 4,865 | 4,960 | -120 | -2.4% | 19,100 |
| 2025/04/03 | 5,000 | 5,140 | 4,895 | 5,080 | -110 | -2.1% | 16,100 |
1～
50
件表示中 / 3721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 | 585,000円 | -2.9% | -6.1% | 3.59% | 11.68倍 | 0.76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 |
| 日精機 | 136,300円 | +1.1% | +20.9% | 5.87% | 9.77倍 | 0.36倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| ハイレックス | 195,500円 | -3.1% | +65.0% | 2.35% | 36.67倍 | 0.42倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| フタバ | 71,300円 | -3.8% | +20.5% | 5.61% | 5.32倍 | 0.55倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ダイハツイン | 191,000円 | -7.6% | -34.2% | 3.25% | 13.86倍 | 1.10倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
市場注目の銘柄
チャート関連のコラム
