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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 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 |
| 2018/01/15 | 3,435 | 3,500 | 3,425 | 3,495 | +60 | +1.7% | 3,800 |
| 2018/01/12 | 3,420 | 3,445 | 3,405 | 3,435 | -35 | -1% | 5,100 |
| 2018/01/11 | 3,395 | 3,470 | 3,355 | 3,470 | +35 | +1% | 6,600 |
| 2018/01/10 | 3,470 | 3,480 | 3,425 | 3,435 | -30 | -0.9% | 4,900 |
| 2018/01/09 | 3,475 | 3,475 | 3,440 | 3,465 | +25 | +0.7% | 4,600 |
| 2018/01/05 | 3,400 | 3,465 | 3,400 | 3,440 | +45 | +1.3% | 7,600 |
| 2018/01/04 | 3,535 | 3,540 | 3,395 | 3,395 | -70 | -2% | 10,600 |
| 2017/12/29 | 3,515 | 3,545 | 3,440 | 3,465 | -30 | -0.9% | 8,800 |
| 2017/12/28 | 3,450 | 3,550 | 3,440 | 3,495 | +75 | +2.2% | 20,400 |
| 2017/12/27 | 3,500 | 3,595 | 3,365 | 3,420 | +130 | +4% | 52,900 |
| 2017/12/26 | 3,240 | 3,335 | 3,170 | 3,290 | +30 | +0.9% | 4,000 |
| 2017/12/25 | 3,150 | 3,490 | 3,150 | 3,260 | +130 | +4.2% | 10,100 |
| 2017/12/22 | 3,070 | 3,130 | 3,045 | 3,130 | +40 | +1.3% | 9,500 |
| 2017/12/21 | 3,085 | 3,125 | 3,000 | 3,090 | -5 | -0.2% | 12,400 |
| 2017/12/20 | 3,160 | 3,160 | 3,085 | 3,095 | -40 | -1.3% | 2,600 |
| 2017/12/19 | 3,110 | 3,165 | 3,110 | 3,135 | ±0 | ±0% | 2,300 |
| 2017/12/18 | 3,160 | 3,160 | 3,130 | 3,135 | -10 | -0.3% | 2,100 |
| 2017/12/15 | 3,160 | 3,170 | 3,100 | 3,145 | -55 | -1.7% | 4,500 |
| 2017/12/14 | 3,225 | 3,235 | 3,200 | 3,200 | -40 | -1.2% | 3,200 |
| 2017/12/13 | 3,255 | 3,255 | 3,240 | 3,240 | +15 | +0.5% | 2,500 |
| 2017/12/12 | 3,215 | 3,285 | 3,215 | 3,225 | -25 | -0.8% | 4,200 |
| 2017/12/11 | 3,270 | 3,305 | 3,210 | 3,250 | +15 | +0.5% | 12,100 |
| 2017/12/08 | 3,175 | 3,250 | 3,175 | 3,235 | +65 | +2.1% | 2,200 |
| 2017/12/07 | 3,155 | 3,200 | 3,130 | 3,170 | +20 | +0.6% | 5,100 |
| 2017/12/06 | 3,210 | 3,210 | 3,150 | 3,150 | -60 | -1.9% | 3,000 |
| 2017/12/05 | 3,250 | 3,250 | 3,175 | 3,210 | ±0 | ±0% | 5,300 |
| 2017/12/04 | 3,200 | 3,330 | 3,200 | 3,210 | +10 | +0.3% | 8,900 |
| 2017/12/01 | 3,295 | 3,295 | 3,185 | 3,200 | -55 | -1.7% | 11,200 |
| 2017/11/30 | 3,300 | 3,300 | 3,200 | 3,255 | ±0 | ±0% | 4,900 |
| 2017/11/29 | 3,250 | 3,345 | 3,250 | 3,255 | +15 | +0.5% | 3,900 |
| 2017/11/28 | 3,305 | 3,310 | 3,240 | 3,240 | -65 | -2% | 5,500 |
| 2017/11/27 | 3,360 | 3,360 | 3,275 | 3,305 | -70 | -2.1% | 9,900 |
| 2017/11/24 | 3,230 | 3,430 | 3,230 | 3,375 | +160 | +5% | 27,100 |
| 2017/11/22 | 3,170 | 3,300 | 3,170 | 3,215 | +45 | +1.4% | 8,100 |
| 2017/11/21 | 3,160 | 3,210 | 3,115 | 3,170 | -10 | -0.3% | 4,800 |
| 2017/11/20 | 3,075 | 3,220 | 3,075 | 3,180 | +115 | +3.8% | 8,800 |
1801～
1850
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 | 604,000円 | -2.9% | -6.1% | 3.48% | 12.06倍 | 0.79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 | 129,800円 | -2.0% | -10.3% | 4.47% | 6.75倍 | 0.45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 | 135,300円 | +1.1% | +20.9% | 5.91% | 9.70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 | 192,200円 | -3.1% | +65.0% | 2.39% | 36.06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 | 73,500円 | -3.8% | +20.5% | 5.44% | 5.48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
