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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,760 | 5,950 | 5,710 | 5,750 | +90 | +1.6% | 16,800 |
| 2025/02/14 | 5,550 | 5,700 | 5,540 | 5,660 | +20 | +0.4% | 19,500 |
| 2025/02/13 | 5,630 | 5,640 | 5,500 | 5,640 | +10 | +0.2% | 10,400 |
| 2025/02/12 | 5,350 | 5,650 | 5,150 | 5,630 | +180 | +3.3% | 25,800 |
| 2025/02/10 | 5,440 | 5,540 | 5,300 | 5,450 | +10 | +0.2% | 17,400 |
| 2025/02/07 | 5,370 | 5,560 | 5,370 | 5,440 | +100 | +1.9% | 15,200 |
| 2025/02/06 | 5,520 | 5,520 | 5,330 | 5,340 | -180 | -3.3% | 8,500 |
| 2025/02/05 | 5,340 | 5,520 | 5,310 | 5,520 | +230 | +4.3% | 13,700 |
| 2025/02/04 | 5,310 | 5,420 | 5,220 | 5,290 | +30 | +0.6% | 15,100 |
| 2025/02/03 | 5,370 | 5,370 | 5,180 | 5,260 | -110 | -2% | 16,100 |
| 2025/01/31 | 5,390 | 5,420 | 5,350 | 5,370 | -120 | -2.2% | 7,000 |
| 2025/01/30 | 5,430 | 5,490 | 5,390 | 5,490 | +20 | +0.4% | 6,500 |
| 2025/01/29 | 5,500 | 5,570 | 5,370 | 5,470 | +40 | +0.7% | 8,100 |
| 2025/01/28 | 5,630 | 5,630 | 5,330 | 5,430 | -130 | -2.3% | 18,600 |
| 2025/01/27 | 5,740 | 5,740 | 5,560 | 5,560 | -280 | -4.8% | 9,000 |
| 2025/01/24 | 5,860 | 5,860 | 5,760 | 5,840 | +80 | +1.4% | 6,600 |
| 2025/01/23 | 5,760 | 5,810 | 5,680 | 5,760 | -50 | -0.9% | 6,300 |
| 2025/01/22 | 5,820 | 5,820 | 5,720 | 5,810 | +20 | +0.3% | 2,100 |
| 2025/01/21 | 5,760 | 5,840 | 5,700 | 5,790 | +130 | +2.3% | 10,200 |
| 2025/01/20 | 5,720 | 5,970 | 5,640 | 5,660 | -60 | -1% | 12,900 |
| 2025/01/17 | 5,690 | 5,720 | 5,510 | 5,720 | +30 | +0.5% | 6,300 |
| 2025/01/16 | 5,660 | 5,750 | 5,630 | 5,690 | -40 | -0.7% | 8,700 |
| 2025/01/15 | 5,790 | 5,830 | 5,690 | 5,730 | -140 | -2.4% | 11,500 |
| 2025/01/14 | 5,850 | 6,000 | 5,810 | 5,870 | -240 | -3.9% | 6,300 |
| 2025/01/10 | 6,160 | 6,160 | 5,990 | 6,110 | -50 | -0.8% | 9,100 |
| 2025/01/09 | 6,340 | 6,340 | 6,040 | 6,160 | -190 | -3% | 15,200 |
| 2025/01/08 | 6,250 | 6,410 | 6,190 | 6,350 | +80 | +1.3% | 19,600 |
| 2025/01/07 | 6,340 | 6,350 | 6,110 | 6,270 | -80 | -1.3% | 12,500 |
| 2025/01/06 | 6,080 | 6,350 | 6,000 | 6,350 | +220 | +3.6% | 27,100 |
| 2024/12/30 | 6,180 | 6,320 | 6,100 | 6,130 | -20 | -0.3% | 15,300 |
| 2024/12/27 | 6,080 | 6,220 | 5,950 | 6,150 | +50 | +0.8% | 25,200 |
| 2024/12/26 | 5,650 | 6,100 | 5,630 | 6,100 | +530 | +9.5% | 37,600 |
| 2024/12/25 | 5,620 | 5,620 | 5,500 | 5,570 | -40 | -0.7% | 10,300 |
| 2024/12/24 | 5,710 | 5,710 | 5,570 | 5,610 | +20 | +0.4% | 16,500 |
| 2024/12/23 | 5,370 | 5,660 | 5,270 | 5,590 | +340 | +6.5% | 22,400 |
| 2024/12/20 | 5,310 | 5,390 | 5,250 | 5,250 | -60 | -1.1% | 9,400 |
| 2024/12/19 | 5,180 | 5,310 | 5,150 | 5,310 | +30 | +0.6% | 7,100 |
| 2024/12/18 | 5,210 | 5,330 | 5,210 | 5,280 | +150 | +2.9% | 9,500 |
| 2024/12/17 | 5,190 | 5,210 | 5,130 | 5,130 | +10 | +0.2% | 11,500 |
| 2024/12/16 | 5,200 | 5,220 | 5,120 | 5,120 | -40 | -0.8% | 5,800 |
| 2024/12/13 | 5,150 | 5,200 | 5,140 | 5,160 | +60 | +1.2% | 7,300 |
| 2024/12/12 | 5,200 | 5,230 | 5,100 | 5,100 | -100 | -1.9% | 10,200 |
| 2024/12/11 | 5,160 | 5,230 | 5,160 | 5,200 | +50 | +1% | 5,600 |
| 2024/12/10 | 5,210 | 5,230 | 5,110 | 5,150 | +60 | +1.2% | 10,300 |
| 2024/12/09 | 5,040 | 5,090 | 5,000 | 5,090 | +120 | +2.4% | 6,900 |
| 2024/12/06 | 4,975 | 4,975 | 4,920 | 4,970 | +65 | +1.3% | 7,000 |
| 2024/12/05 | 5,010 | 5,010 | 4,905 | 4,905 | ±0 | ±0% | 4,800 |
| 2024/12/04 | 5,050 | 5,050 | 4,895 | 4,905 | -125 | -2.5% | 21,100 |
| 2024/12/03 | 5,010 | 5,040 | 4,990 | 5,030 | +30 | +0.6% | 8,600 |
| 2024/12/02 | 5,000 | 5,000 | 4,945 | 5,000 | +5 | +0.1% | 2,400 |
51～
100
件表示中 / 3691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 | 550,000円 | +6.5% | +0.9% | 3.27% | 10.62倍 | 0.73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 |
| 太平洋 | 125,100円 | -2.0% | -10.3% | 4.64% | 6.51倍 | 0.43倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| フタバ | 78,400円 | -3.8% | +20.5% | 5.10% | 5.85倍 | 0.60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 |
| 日精機 | 109,400円 | -0.8% | -28.2% | 4.57% | 9.50倍 | 0.29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 |
| ダイハツイン | 174,100円 | -7.6% | -34.2% | 3.56% | 12.64倍 | 1.00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
