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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,360 | 2,360 | 2,359 | 2,360 | ±0 | ±0% | 400 |
| 2023/01/04 | 2,404 | 2,404 | 2,354 | 2,360 | -78 | -3.2% | 1,100 |
| 2022/12/30 | 2,336 | 2,438 | 2,336 | 2,438 | +103 | +4.4% | 3,700 |
| 2022/12/29 | 2,311 | 2,397 | 2,311 | 2,335 | -8 | -0.3% | 2,300 |
| 2022/12/28 | 2,306 | 2,343 | 2,303 | 2,343 | +23 | +1% | 5,800 |
| 2022/12/27 | 2,367 | 2,367 | 2,315 | 2,320 | -57 | -2.4% | 2,500 |
| 2022/12/26 | 2,353 | 2,410 | 2,353 | 2,377 | +24 | +1% | 3,600 |
| 2022/12/23 | 2,366 | 2,413 | 2,336 | 2,353 | -13 | -0.5% | 2,400 |
| 2022/12/22 | 2,297 | 2,366 | 2,297 | 2,366 | +89 | +3.9% | 2,200 |
| 2022/12/21 | 2,300 | 2,317 | 2,277 | 2,277 | -34 | -1.5% | 5,900 |
| 2022/12/20 | 2,335 | 2,340 | 2,305 | 2,311 | -24 | -1% | 8,200 |
| 2022/12/19 | 2,332 | 2,335 | 2,332 | 2,335 | - | - | 300 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 2,333 | 2,333 | 2,317 | 2,332 | -1 | ±0% | 11,400 |
| 2022/12/14 | 2,333 | 2,333 | 2,332 | 2,333 | ±0 | ±0% | 9,100 |
| 2022/12/13 | 2,340 | 2,378 | 2,332 | 2,333 | +11 | +0.5% | 2,800 |
| 2022/12/12 | 2,330 | 2,330 | 2,322 | 2,322 | +3 | +0.1% | 300 |
| 2022/12/09 | 2,315 | 2,320 | 2,315 | 2,319 | +9 | +0.4% | 1,000 |
| 2022/12/08 | 2,315 | 2,322 | 2,310 | 2,310 | -5 | -0.2% | 5,600 |
| 2022/12/07 | 2,338 | 2,338 | 2,313 | 2,315 | -23 | -1% | 8,100 |
| 2022/12/06 | 2,377 | 2,400 | 2,310 | 2,338 | -43 | -1.8% | 9,000 |
| 2022/12/05 | 2,400 | 2,400 | 2,381 | 2,381 | +1 | ±0% | 1,900 |
| 2022/12/02 | 2,360 | 2,380 | 2,357 | 2,380 | +11 | +0.5% | 700 |
| 2022/12/01 | 2,347 | 2,369 | 2,347 | 2,369 | +39 | +1.7% | 700 |
| 2022/11/30 | 2,330 | 2,342 | 2,322 | 2,330 | ±0 | ±0% | 1,000 |
| 2022/11/29 | 2,325 | 2,355 | 2,325 | 2,330 | -22 | -0.9% | 5,300 |
| 2022/11/28 | 2,352 | 2,353 | 2,328 | 2,352 | -1 | ±0% | 900 |
| 2022/11/25 | 2,390 | 2,390 | 2,353 | 2,353 | -28 | -1.2% | 2,800 |
| 2022/11/24 | 2,399 | 2,405 | 2,381 | 2,381 | -19 | -0.8% | 2,100 |
| 2022/11/22 | 2,383 | 2,400 | 2,383 | 2,400 | +27 | +1.1% | 800 |
| 2022/11/21 | 2,364 | 2,373 | 2,364 | 2,373 | +9 | +0.4% | 400 |
| 2022/11/18 | 2,377 | 2,377 | 2,364 | 2,364 | -6 | -0.3% | 500 |
| 2022/11/17 | 2,350 | 2,380 | 2,350 | 2,370 | +49 | +2.1% | 1,000 |
| 2022/11/16 | 2,321 | 2,321 | 2,321 | 2,321 | -14 | -0.6% | 100 |
| 2022/11/15 | 2,340 | 2,340 | 2,330 | 2,335 | -17 | -0.7% | 600 |
| 2022/11/14 | 2,393 | 2,394 | 2,352 | 2,352 | -47 | -2% | 1,200 |
| 2022/11/11 | 2,417 | 2,417 | 2,391 | 2,399 | +2 | +0.1% | 2,600 |
| 2022/11/10 | 2,420 | 2,424 | 2,319 | 2,397 | -23 | -1% | 12,300 |
| 2022/11/09 | 2,380 | 2,420 | 2,351 | 2,420 | +40 | +1.7% | 6,000 |
| 2022/11/08 | 2,295 | 2,380 | 2,286 | 2,380 | +95 | +4.2% | 5,000 |
| 2022/11/07 | 2,265 | 2,299 | 2,265 | 2,285 | - | - | 800 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 2,265 | 2,265 | 2,260 | 2,260 | +4 | +0.2% | 300 |
| 2022/11/01 | 2,255 | 2,298 | 2,255 | 2,256 | ±0 | ±0% | 700 |
| 2022/10/31 | 2,256 | 2,256 | 2,256 | 2,256 | +1 | ±0% | 500 |
| 2022/10/28 | 2,253 | 2,255 | 2,253 | 2,255 | -4 | -0.2% | 200 |
| 2022/10/27 | 2,281 | 2,281 | 2,259 | 2,259 | -21 | -0.9% | 2,300 |
| 2022/10/26 | 2,288 | 2,300 | 2,280 | 2,280 | +10 | +0.4% | 2,000 |
| 2022/10/25 | 2,263 | 2,290 | 2,263 | 2,270 | +7 | +0.3% | 800 |
| 2022/10/24 | 2,276 | 2,276 | 2,263 | 2,263 | - | - | 300 |
601～
650
件表示中 / 3723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 | 589,000円 | -2.9% | -6.1% | 3.57% | 11.76倍 | 0.77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 | 138,200円 | +1.1% | +20.9% | 5.79% | 9.91倍 | 0.37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 | 186,700円 | -3.1% | +65.0% | 2.46% | 35.03倍 | 0.40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 | 71,700円 | -3.8% | +20.5% | 5.58% | 5.35倍 | 0.54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 |
| タチエス | 173,100円 | -10.0% | -7.1% | 6.00% | 7.42倍 | 0.61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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
