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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 2,736 | 2,778 | 2,732 | 2,732 | -2 | -0.1% | 1,400 |
| 2021/10/12 | 2,775 | 2,775 | 2,734 | 2,734 | -41 | -1.5% | 800 |
| 2021/10/11 | 2,735 | 2,788 | 2,735 | 2,775 | +41 | +1.5% | 6,400 |
| 2021/10/08 | 2,797 | 2,797 | 2,731 | 2,734 | -23 | -0.8% | 4,800 |
| 2021/10/07 | 2,790 | 2,803 | 2,742 | 2,757 | -33 | -1.2% | 5,500 |
| 2021/10/06 | 2,816 | 2,843 | 2,790 | 2,790 | +18 | +0.6% | 2,500 |
| 2021/10/05 | 2,800 | 2,800 | 2,772 | 2,772 | -29 | -1% | 1,000 |
| 2021/10/04 | 2,851 | 2,855 | 2,800 | 2,801 | -49 | -1.7% | 2,100 |
| 2021/10/01 | 2,851 | 2,851 | 2,850 | 2,850 | -20 | -0.7% | 1,400 |
| 2021/09/30 | 2,875 | 2,907 | 2,850 | 2,870 | -5 | -0.2% | 3,200 |
| 2021/09/29 | 2,875 | 2,888 | 2,875 | 2,875 | -29 | -1% | 2,200 |
| 2021/09/28 | 2,904 | 2,910 | 2,886 | 2,904 | -4 | -0.1% | 2,700 |
| 2021/09/27 | 2,911 | 2,932 | 2,908 | 2,908 | +7 | +0.2% | 800 |
| 2021/09/24 | 2,907 | 2,951 | 2,901 | 2,901 | +1 | ±0% | 5,700 |
| 2021/09/22 | 2,939 | 2,939 | 2,889 | 2,900 | +6 | +0.2% | 3,000 |
| 2021/09/21 | 2,881 | 2,894 | 2,855 | 2,894 | -46 | -1.6% | 2,100 |
| 2021/09/17 | 2,944 | 2,944 | 2,910 | 2,940 | -4 | -0.1% | 2,700 |
| 2021/09/16 | 2,950 | 2,950 | 2,935 | 2,944 | -6 | -0.2% | 4,300 |
| 2021/09/15 | 2,948 | 2,978 | 2,948 | 2,950 | +2 | +0.1% | 4,100 |
| 2021/09/14 | 2,978 | 2,980 | 2,941 | 2,948 | -6 | -0.2% | 5,300 |
| 2021/09/13 | 2,940 | 2,970 | 2,940 | 2,954 | +15 | +0.5% | 3,900 |
| 2021/09/10 | 2,935 | 2,960 | 2,931 | 2,939 | +9 | +0.3% | 3,000 |
| 2021/09/09 | 2,930 | 2,977 | 2,930 | 2,930 | -11 | -0.4% | 1,500 |
| 2021/09/08 | 2,954 | 2,954 | 2,930 | 2,941 | -28 | -0.9% | 1,000 |
| 2021/09/07 | 3,000 | 3,000 | 2,950 | 2,969 | +19 | +0.6% | 2,200 |
| 2021/09/06 | 2,955 | 3,005 | 2,930 | 2,950 | +2 | +0.1% | 5,200 |
| 2021/09/03 | 2,976 | 2,983 | 2,914 | 2,948 | -37 | -1.2% | 5,600 |
| 2021/09/02 | 2,993 | 2,995 | 2,985 | 2,985 | +15 | +0.5% | 600 |
| 2021/09/01 | 3,005 | 3,005 | 2,970 | 2,970 | -11 | -0.4% | 6,900 |
| 2021/08/31 | 2,967 | 3,020 | 2,960 | 2,981 | +14 | +0.5% | 4,100 |
| 2021/08/30 | 2,963 | 3,090 | 2,931 | 2,967 | +34 | +1.2% | 5,800 |
| 2021/08/27 | 2,945 | 2,988 | 2,933 | 2,933 | -12 | -0.4% | 2,800 |
| 2021/08/26 | 2,920 | 2,946 | 2,920 | 2,945 | +28 | +1% | 900 |
| 2021/08/25 | 2,916 | 2,917 | 2,916 | 2,917 | +6 | +0.2% | 500 |
| 2021/08/24 | 2,945 | 2,945 | 2,908 | 2,911 | -7 | -0.2% | 700 |
| 2021/08/23 | 2,867 | 2,918 | 2,850 | 2,918 | +76 | +2.7% | 1,300 |
| 2021/08/20 | 2,881 | 2,884 | 2,804 | 2,842 | -59 | -2% | 2,400 |
| 2021/08/19 | 2,924 | 2,952 | 2,901 | 2,901 | -22 | -0.8% | 1,900 |
| 2021/08/18 | 2,919 | 2,939 | 2,886 | 2,923 | +18 | +0.6% | 5,500 |
| 2021/08/17 | 3,030 | 3,030 | 2,867 | 2,905 | -125 | -4.1% | 5,300 |
| 2021/08/16 | 3,090 | 3,100 | 3,025 | 3,030 | -75 | -2.4% | 1,100 |
| 2021/08/13 | 3,085 | 3,105 | 3,080 | 3,105 | +20 | +0.6% | 2,500 |
| 2021/08/12 | 3,130 | 3,130 | 3,085 | 3,085 | -30 | -1% | 700 |
| 2021/08/11 | 3,095 | 3,145 | 3,085 | 3,115 | +15 | +0.5% | 2,800 |
| 2021/08/10 | 3,075 | 3,125 | 3,065 | 3,100 | +35 | +1.1% | 2,400 |
| 2021/08/06 | 3,085 | 3,085 | 3,010 | 3,065 | -60 | -1.9% | 6,700 |
| 2021/08/05 | 3,105 | 3,125 | 3,095 | 3,125 | +25 | +0.8% | 1,100 |
| 2021/08/04 | 3,145 | 3,155 | 3,065 | 3,100 | -75 | -2.4% | 2,700 |
| 2021/08/03 | 3,280 | 3,280 | 3,160 | 3,175 | -5 | -0.2% | 1,400 |
| 2021/08/02 | 3,170 | 3,185 | 3,170 | 3,180 | +10 | +0.3% | 900 |
901～
950
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 | 595,000円 | -2.9% | -6.1% | - | - | - |
|
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 | 137,500円 | +1.1% | +20.9% | 5.82% | 9.86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 | 0.41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 | 71,000円 | -3.8% | +20.5% | 5.63% | 5.30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 | 171,800円 | -10.0% | -7.1% | 6.04% | 7.36倍 | 0.62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
チャート関連のコラム
