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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 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 |
| 2018/02/02 | 3,465 | 3,465 | 3,395 | 3,430 | -55 | -1.6% | 3,400 |
| 2018/02/01 | 3,490 | 3,490 | 3,435 | 3,485 | +25 | +0.7% | 1,400 |
| 2018/01/31 | 3,470 | 3,505 | 3,460 | 3,460 | -10 | -0.3% | 4,100 |
| 2018/01/30 | 3,530 | 3,545 | 3,420 | 3,470 | -40 | -1.1% | 3,600 |
| 2018/01/29 | 3,550 | 3,550 | 3,480 | 3,510 | -35 | -1% | 3,100 |
| 2018/01/26 | 3,550 | 3,555 | 3,530 | 3,545 | -5 | -0.1% | 1,400 |
| 2018/01/25 | 3,560 | 3,560 | 3,525 | 3,550 | +10 | +0.3% | 4,400 |
| 2018/01/24 | 3,550 | 3,585 | 3,515 | 3,540 | ±0 | ±0% | 3,800 |
| 2018/01/23 | 3,495 | 3,540 | 3,475 | 3,540 | +65 | +1.9% | 4,500 |
| 2018/01/22 | 3,515 | 3,590 | 3,460 | 3,475 | +15 | +0.4% | 6,400 |
| 2018/01/19 | 3,450 | 3,460 | 3,435 | 3,460 | +60 | +1.8% | 2,700 |
| 2018/01/18 | 3,505 | 3,575 | 3,400 | 3,400 | -125 | -3.5% | 8,600 |
| 2018/01/17 | 3,490 | 3,600 | 3,485 | 3,525 | +25 | +0.7% | 12,500 |
| 2018/01/16 | 3,480 | 3,525 | 3,470 | 3,500 | +5 | +0.1% | 7,900 |
1801～
1850
件表示中 / 3760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 | 695,000円 | -2.9% | -6.1% | 3.02% | 13.87倍 | 0.91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 |
| 日精機 | 164,600円 | +1.1% | +20.9% | 4.86% | 11.80倍 | 0.43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 | 282,900円 | -7.6% | -34.2% | 2.19% | 20.56倍 | 1.63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 |
| フタバ | 90,400円 | -3.8% | +16.7% | 4.42% | 7.04倍 | 0.69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 |
| ＪＰＮエンジン | 914,000円 | +0.9% | +7.9% | 0.88% | 17.66倍 | 5.52倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム
