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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,995 | 5,080 | 4,880 | 4,930 | -15 | -0.3% | 19,900 |
| 2024/02/29 | 4,920 | 4,975 | 4,860 | 4,945 | +25 | +0.5% | 13,000 |
| 2024/02/28 | 4,845 | 4,940 | 4,840 | 4,920 | +75 | +1.5% | 14,600 |
| 2024/02/27 | 4,805 | 4,900 | 4,805 | 4,845 | +45 | +0.9% | 12,400 |
| 2024/02/26 | 4,800 | 4,955 | 4,800 | 4,800 | +50 | +1.1% | 26,600 |
| 2024/02/22 | 4,755 | 4,800 | 4,715 | 4,750 | +5 | +0.1% | 16,100 |
| 2024/02/21 | 4,730 | 4,830 | 4,620 | 4,745 | +15 | +0.3% | 32,700 |
| 2024/02/20 | 4,590 | 4,840 | 4,590 | 4,730 | +260 | +5.8% | 68,300 |
| 2024/02/19 | 4,365 | 4,525 | 4,355 | 4,470 | +105 | +2.4% | 27,200 |
| 2024/02/16 | 4,320 | 4,415 | 4,315 | 4,365 | +60 | +1.4% | 21,700 |
| 2024/02/15 | 4,380 | 4,440 | 4,300 | 4,305 | -75 | -1.7% | 11,700 |
| 2024/02/14 | 4,390 | 4,515 | 4,380 | 4,380 | -40 | -0.9% | 15,900 |
| 2024/02/13 | 4,440 | 4,440 | 4,300 | 4,420 | +50 | +1.1% | 17,200 |
| 2024/02/09 | 4,505 | 4,505 | 4,370 | 4,370 | -105 | -2.3% | 15,700 |
| 2024/02/08 | 4,495 | 4,595 | 4,455 | 4,475 | +45 | +1% | 33,700 |
| 2024/02/07 | 4,370 | 4,490 | 4,315 | 4,430 | -150 | -3.3% | 41,800 |
| 2024/02/06 | 4,615 | 4,615 | 4,500 | 4,580 | +50 | +1.1% | 36,800 |
| 2024/02/05 | 4,560 | 4,560 | 4,430 | 4,530 | +40 | +0.9% | 21,200 |
| 2024/02/02 | 4,650 | 4,690 | 4,450 | 4,490 | -120 | -2.6% | 14,700 |
| 2024/02/01 | 4,490 | 4,620 | 4,455 | 4,610 | +90 | +2% | 8,300 |
| 2024/01/31 | 4,380 | 4,525 | 4,350 | 4,520 | +130 | +3% | 15,800 |
| 2024/01/30 | 4,355 | 4,420 | 4,355 | 4,390 | +35 | +0.8% | 11,800 |
| 2024/01/29 | 4,300 | 4,400 | 4,220 | 4,355 | +100 | +2.4% | 15,600 |
| 2024/01/26 | 4,315 | 4,395 | 4,250 | 4,255 | -65 | -1.5% | 7,300 |
| 2024/01/25 | 4,315 | 4,350 | 4,265 | 4,320 | +50 | +1.2% | 10,200 |
| 2024/01/24 | 4,315 | 4,320 | 4,255 | 4,270 | -80 | -1.8% | 10,200 |
| 2024/01/23 | 4,430 | 4,430 | 4,250 | 4,350 | -55 | -1.2% | 30,900 |
| 2024/01/22 | 4,260 | 4,440 | 4,215 | 4,405 | +175 | +4.1% | 28,000 |
| 2024/01/19 | 4,025 | 4,465 | 4,025 | 4,230 | +275 | +7% | 66,300 |
| 2024/01/18 | 4,005 | 4,030 | 3,945 | 3,955 | -75 | -1.9% | 9,200 |
| 2024/01/17 | 3,975 | 4,050 | 3,960 | 4,030 | +55 | +1.4% | 5,400 |
| 2024/01/16 | 4,050 | 4,050 | 3,965 | 3,975 | -110 | -2.7% | 13,200 |
| 2024/01/15 | 4,035 | 4,140 | 4,015 | 4,085 | +50 | +1.2% | 7,500 |
| 2024/01/12 | 4,070 | 4,075 | 4,025 | 4,035 | -40 | -1% | 6,700 |
| 2024/01/11 | 4,050 | 4,085 | 4,045 | 4,075 | ±0 | ±0% | 1,400 |
| 2024/01/10 | 4,060 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 3,500 |
| 2024/01/09 | 4,180 | 4,180 | 4,025 | 4,060 | -105 | -2.5% | 12,500 |
| 2024/01/05 | 4,095 | 4,215 | 4,020 | 4,165 | +105 | +2.6% | 5,900 |
| 2024/01/04 | 4,145 | 4,150 | 4,060 | 4,060 | -60 | -1.5% | 4,700 |
| 2023/12/29 | 4,120 | 4,135 | 4,045 | 4,120 | ±0 | ±0% | 3,600 |
| 2023/12/28 | 4,090 | 4,175 | 4,090 | 4,120 | +60 | +1.5% | 8,700 |
| 2023/12/27 | 4,095 | 4,095 | 4,035 | 4,060 | -20 | -0.5% | 5,400 |
| 2023/12/26 | 4,050 | 4,080 | 3,990 | 4,080 | +50 | +1.2% | 1,500 |
| 2023/12/25 | 4,100 | 4,100 | 3,990 | 4,030 | -25 | -0.6% | 2,300 |
| 2023/12/22 | 4,145 | 4,145 | 3,960 | 4,055 | -90 | -2.2% | 12,400 |
| 2023/12/21 | 4,040 | 4,145 | 4,015 | 4,145 | +35 | +0.9% | 4,200 |
| 2023/12/20 | 4,145 | 4,175 | 4,030 | 4,110 | -35 | -0.8% | 9,800 |
| 2023/12/19 | 3,985 | 4,200 | 3,985 | 4,145 | +200 | +5.1% | 20,300 |
| 2023/12/18 | 3,850 | 3,990 | 3,850 | 3,945 | +85 | +2.2% | 17,300 |
| 2023/12/15 | 3,845 | 3,895 | 3,830 | 3,860 | +55 | +1.4% | 2,600 |
51～
100
件表示中 / 3456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 | 485,500円 | +6.5% | +0.9% | 3.71% | 9.35倍 | 0.68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 |
| タチエス | 199,400円 | -2.0% | -6.3% | 5.21% | 8.76倍 | 0.76倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| トピー | 241,600円 | -5.1% | -14.0% | 4.26% | 7.66倍 | 0.39倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ハイレックス | 152,700円 | -1.5% | +16.4% | 2.62% | 14.69倍 | 0.32倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| ダイハツデ | 157,100円 | -4.6% | -17.1% | 2.48% | 16.04倍 | 0.98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
