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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,000 | 3,005 | 2,997 | 3,000 | +5 | +0.2% | 5,900 |
| 2018/05/15 | 3,050 | 3,080 | 2,995 | 2,995 | -55 | -1.8% | 7,700 |
| 2018/05/14 | 3,150 | 3,150 | 3,000 | 3,050 | -100 | -3.2% | 13,300 |
| 2018/05/11 | 3,135 | 3,210 | 3,135 | 3,150 | +20 | +0.6% | 6,500 |
| 2018/05/10 | 3,180 | 3,250 | 3,115 | 3,130 | +35 | +1.1% | 9,400 |
| 2018/05/09 | 3,105 | 3,105 | 3,095 | 3,095 | -15 | -0.5% | 400 |
| 2018/05/08 | 3,090 | 3,115 | 3,090 | 3,110 | -10 | -0.3% | 1,300 |
| 2018/05/07 | 3,095 | 3,125 | 3,095 | 3,120 | +25 | +0.8% | 1,300 |
| 2018/05/02 | 3,125 | 3,125 | 3,095 | 3,095 | -30 | -1% | 600 |
| 2018/05/01 | 3,085 | 3,125 | 3,080 | 3,125 | +15 | +0.5% | 2,300 |
| 2018/04/27 | 3,180 | 3,180 | 3,110 | 3,110 | -70 | -2.2% | 1,500 |
| 2018/04/26 | 3,185 | 3,195 | 3,160 | 3,180 | +25 | +0.8% | 3,800 |
| 2018/04/25 | 3,200 | 3,200 | 3,140 | 3,155 | -45 | -1.4% | 3,700 |
| 2018/04/24 | 3,210 | 3,245 | 3,190 | 3,200 | -10 | -0.3% | 4,200 |
| 2018/04/23 | 3,180 | 3,215 | 3,165 | 3,210 | +35 | +1.1% | 3,900 |
| 2018/04/20 | 3,170 | 3,200 | 3,165 | 3,175 | ±0 | ±0% | 1,600 |
| 2018/04/19 | 3,245 | 3,245 | 3,175 | 3,175 | - | - | 2,900 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 3,180 | 3,210 | 3,150 | 3,210 | -25 | -0.8% | 2,400 |
| 2018/04/16 | 3,235 | 3,250 | 3,170 | 3,235 | -15 | -0.5% | 3,100 |
| 2018/04/13 | 3,205 | 3,250 | 3,205 | 3,250 | +25 | +0.8% | 3,800 |
| 2018/04/12 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 200 |
| 2018/04/11 | 3,245 | 3,245 | 3,175 | 3,225 | -15 | -0.5% | 5,700 |
| 2018/04/10 | 3,230 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 400 |
| 2018/04/09 | 3,275 | 3,275 | 3,220 | 3,230 | -5 | -0.2% | 3,800 |
| 2018/04/06 | 3,220 | 3,280 | 3,190 | 3,235 | +15 | +0.5% | 2,300 |
| 2018/04/05 | 3,180 | 3,225 | 3,160 | 3,220 | +45 | +1.4% | 2,600 |
| 2018/04/04 | 3,210 | 3,210 | 3,175 | 3,175 | +5 | +0.2% | 200 |
| 2018/04/03 | 3,175 | 3,180 | 3,170 | 3,170 | -45 | -1.4% | 500 |
| 2018/04/02 | 3,215 | 3,215 | 3,215 | 3,215 | -35 | -1.1% | 10,400 |
| 2018/03/30 | 3,200 | 3,250 | 3,090 | 3,250 | +90 | +2.8% | 2,100 |
| 2018/03/29 | 3,100 | 3,165 | 3,100 | 3,160 | +60 | +1.9% | 1,700 |
| 2018/03/28 | 3,105 | 3,105 | 3,050 | 3,100 | -30 | -1% | 1,900 |
| 2018/03/27 | 3,145 | 3,170 | 3,130 | 3,130 | +50 | +1.6% | 2,100 |
| 2018/03/26 | 3,095 | 3,130 | 3,065 | 3,080 | -85 | -2.7% | 7,800 |
| 2018/03/23 | 3,200 | 3,200 | 3,115 | 3,165 | -75 | -2.3% | 5,500 |
| 2018/03/22 | 3,250 | 3,270 | 3,225 | 3,240 | ±0 | ±0% | 4,900 |
| 2018/03/20 | 3,205 | 3,265 | 3,205 | 3,240 | +35 | +1.1% | 1,800 |
| 2018/03/19 | 3,300 | 3,300 | 3,160 | 3,205 | -65 | -2% | 2,500 |
| 2018/03/16 | 3,260 | 3,315 | 3,260 | 3,270 | +10 | +0.3% | 700 |
| 2018/03/15 | 3,330 | 3,330 | 3,250 | 3,260 | -35 | -1.1% | 800 |
| 2018/03/14 | 3,275 | 3,295 | 3,275 | 3,295 | +35 | +1.1% | 500 |
| 2018/03/13 | 3,260 | 3,265 | 3,260 | 3,260 | +5 | +0.2% | 400 |
| 2018/03/12 | 3,290 | 3,300 | 3,255 | 3,255 | -35 | -1.1% | 3,500 |
| 2018/03/09 | 3,235 | 3,350 | 3,235 | 3,290 | +70 | +2.2% | 1,900 |
| 2018/03/08 | 3,195 | 3,235 | 3,195 | 3,220 | +25 | +0.8% | 2,100 |
| 2018/03/07 | 3,215 | 3,215 | 3,195 | 3,195 | -25 | -0.8% | 200 |
| 2018/03/06 | 3,165 | 3,230 | 3,165 | 3,220 | +90 | +2.9% | 700 |
| 2018/03/05 | 3,265 | 3,265 | 3,130 | 3,130 | -205 | -6.1% | 2,900 |
| 2018/03/02 | 3,330 | 3,335 | 3,250 | 3,335 | -20 | -0.6% | 3,200 |
1701～
1750
件表示中 / 3692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 | 555,000円 | +6.5% | +0.9% | 3.24% | 10.71倍 | 0.74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 | 125,400円 | -2.0% | -10.3% | 4.63% | 6.52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 | 78,800円 | -3.8% | +20.5% | 5.08% | 5.88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 | 110,700円 | -0.8% | -28.2% | 4.52% | 9.62倍 | 0.30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 | 146,200円 | -3.1% | +65.0% | 3.15% | 27.42倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
