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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 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 |
| 2018/03/01 | 3,470 | 3,470 | 3,290 | 3,355 | -90 | -2.6% | 7,000 |
| 2018/02/28 | 3,370 | 3,445 | 3,350 | 3,445 | +70 | +2.1% | 2,200 |
| 2018/02/27 | 3,400 | 3,420 | 3,350 | 3,375 | -5 | -0.1% | 3,400 |
| 2018/02/26 | 3,450 | 3,470 | 3,380 | 3,380 | -100 | -2.9% | 2,400 |
| 2018/02/23 | 3,470 | 3,480 | 3,460 | 3,480 | +5 | +0.1% | 2,900 |
| 2018/02/22 | 3,465 | 3,475 | 3,385 | 3,475 | +25 | +0.7% | 9,900 |
| 2018/02/21 | 3,395 | 3,455 | 3,375 | 3,450 | +75 | +2.2% | 7,700 |
| 2018/02/20 | 3,255 | 3,375 | 3,250 | 3,375 | +120 | +3.7% | 2,900 |
| 2018/02/19 | 3,195 | 3,270 | 3,180 | 3,255 | +95 | +3% | 6,700 |
| 2018/02/16 | 3,205 | 3,205 | 3,120 | 3,160 | +15 | +0.5% | 4,600 |
| 2018/02/15 | 3,240 | 3,275 | 3,130 | 3,145 | -25 | -0.8% | 6,200 |
| 2018/02/14 | 3,300 | 3,300 | 3,155 | 3,170 | -160 | -4.8% | 5,100 |
| 2018/02/13 | 3,260 | 3,480 | 3,220 | 3,330 | +210 | +6.7% | 28,000 |
| 2018/02/09 | 3,055 | 3,145 | 3,055 | 3,120 | -100 | -3.1% | 6,400 |
| 2018/02/08 | 3,205 | 3,330 | 3,205 | 3,220 | +55 | +1.7% | 1,400 |
| 2018/02/07 | 3,330 | 3,330 | 3,165 | 3,165 | +45 | +1.4% | 6,200 |
| 2018/02/06 | 3,080 | 3,140 | 3,060 | 3,120 | -240 | -7.1% | 22,900 |
| 2018/02/05 | 3,325 | 3,395 | 3,315 | 3,360 | -70 | -2% | 6,800 |
1751～
1800
件表示中 / 3724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 | 597,000円 | -2.9% | -6.1% | 3.52% | 11.92倍 | 0.78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 | 133,000円 | -2.0% | -10.3% | 4.36% | 6.91倍 | 0.46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 |
| 日精機 | 137,200円 | +1.1% | +20.9% | 5.83% | 9.84倍 | 0.36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 | 191,100円 | -3.1% | +65.0% | 2.41% | 35.86倍 | 0.42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 | 74,400円 | -3.8% | +20.5% | 5.38% | 5.54倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
