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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,600 | 4,620 | 4,555 | 4,595 | +95 | +2.1% | 6,200 |
| 2024/09/17 | 4,555 | 4,575 | 4,455 | 4,500 | +55 | +1.2% | 7,900 |
| 2024/09/13 | 4,450 | 4,505 | 4,425 | 4,445 | -10 | -0.2% | 3,300 |
| 2024/09/12 | 4,455 | 4,485 | 4,405 | 4,455 | +70 | +1.6% | 2,700 |
| 2024/09/11 | 4,405 | 4,460 | 4,380 | 4,385 | -20 | -0.5% | 6,200 |
| 2024/09/10 | 4,425 | 4,520 | 4,390 | 4,405 | -20 | -0.5% | 5,300 |
| 2024/09/09 | 4,305 | 4,460 | 4,300 | 4,425 | +50 | +1.1% | 3,100 |
| 2024/09/06 | 4,540 | 4,540 | 4,370 | 4,375 | -95 | -2.1% | 7,300 |
| 2024/09/05 | 4,510 | 4,510 | 4,430 | 4,470 | +30 | +0.7% | 2,600 |
| 2024/09/04 | 4,415 | 4,625 | 4,415 | 4,440 | -110 | -2.4% | 5,000 |
| 2024/09/03 | 4,550 | 4,600 | 4,485 | 4,550 | +65 | +1.4% | 2,600 |
| 2024/09/02 | 4,500 | 4,520 | 4,485 | 4,485 | +15 | +0.3% | 5,600 |
| 2024/08/30 | 4,355 | 4,550 | 4,355 | 4,470 | +80 | +1.8% | 7,500 |
| 2024/08/29 | 4,400 | 4,435 | 4,355 | 4,390 | +15 | +0.3% | 2,500 |
| 2024/08/28 | 4,305 | 4,440 | 4,300 | 4,375 | +30 | +0.7% | 8,500 |
| 2024/08/27 | 4,305 | 4,400 | 4,305 | 4,345 | +5 | +0.1% | 6,400 |
| 2024/08/26 | 4,385 | 4,415 | 4,315 | 4,340 | -45 | -1% | 8,400 |
| 2024/08/23 | 4,410 | 4,420 | 4,350 | 4,385 | -25 | -0.6% | 4,700 |
| 2024/08/22 | 4,460 | 4,460 | 4,405 | 4,410 | -80 | -1.8% | 4,600 |
| 2024/08/21 | 4,460 | 4,490 | 4,450 | 4,490 | -15 | -0.3% | 1,000 |
| 2024/08/20 | 4,500 | 4,550 | 4,450 | 4,505 | +5 | +0.1% | 1,700 |
| 2024/08/19 | 4,590 | 4,590 | 4,450 | 4,500 | -120 | -2.6% | 7,800 |
| 2024/08/16 | 4,665 | 4,745 | 4,560 | 4,620 | +10 | +0.2% | 4,800 |
| 2024/08/15 | 4,625 | 4,625 | 4,550 | 4,610 | +10 | +0.2% | 3,400 |
| 2024/08/14 | 4,515 | 4,600 | 4,505 | 4,600 | +120 | +2.7% | 4,700 |
| 2024/08/13 | 4,425 | 4,515 | 4,300 | 4,480 | +195 | +4.6% | 5,600 |
| 2024/08/09 | 4,155 | 4,365 | 4,155 | 4,285 | +80 | +1.9% | 13,800 |
| 2024/08/08 | 4,180 | 4,305 | 4,140 | 4,205 | +55 | +1.3% | 7,400 |
| 2024/08/07 | 3,940 | 4,300 | 3,940 | 4,150 | +145 | +3.6% | 11,600 |
| 2024/08/06 | 4,005 | 4,300 | 4,005 | 4,005 | +70 | +1.8% | 6,800 |
| 2024/08/05 | 4,070 | 4,365 | 3,870 | 3,935 | -625 | -13.7% | 24,600 |
| 2024/08/02 | 4,570 | 4,640 | 4,500 | 4,560 | -205 | -4.3% | 11,700 |
| 2024/08/01 | 4,810 | 4,820 | 4,750 | 4,765 | -45 | -0.9% | 15,000 |
| 2024/07/31 | 4,790 | 4,840 | 4,790 | 4,810 | -25 | -0.5% | 1,700 |
| 2024/07/30 | 4,915 | 4,935 | 4,835 | 4,835 | -55 | -1.1% | 2,600 |
| 2024/07/29 | 4,815 | 4,930 | 4,815 | 4,890 | +125 | +2.6% | 6,800 |
| 2024/07/26 | 4,805 | 4,815 | 4,750 | 4,765 | -45 | -0.9% | 4,500 |
| 2024/07/25 | 4,920 | 4,920 | 4,750 | 4,810 | -105 | -2.1% | 10,500 |
| 2024/07/24 | 4,995 | 4,995 | 4,900 | 4,915 | -40 | -0.8% | 5,300 |
| 2024/07/23 | 4,965 | 4,980 | 4,900 | 4,955 | +35 | +0.7% | 5,600 |
| 2024/07/22 | 4,955 | 4,955 | 4,905 | 4,920 | -25 | -0.5% | 3,200 |
| 2024/07/19 | 4,965 | 4,995 | 4,930 | 4,945 | -20 | -0.4% | 2,300 |
| 2024/07/18 | 5,050 | 5,060 | 4,955 | 4,965 | -115 | -2.3% | 6,500 |
| 2024/07/17 | 5,030 | 5,100 | 4,995 | 5,080 | +80 | +1.6% | 11,800 |
| 2024/07/16 | 4,940 | 5,050 | 4,915 | 5,000 | +60 | +1.2% | 9,100 |
| 2024/07/12 | 4,950 | 4,985 | 4,925 | 4,940 | -20 | -0.4% | 4,300 |
| 2024/07/11 | 5,010 | 5,030 | 4,950 | 4,960 | -40 | -0.8% | 4,100 |
| 2024/07/10 | 5,090 | 5,090 | 4,975 | 5,000 | -30 | -0.6% | 8,800 |
| 2024/07/09 | 4,980 | 5,030 | 4,960 | 5,030 | +80 | +1.6% | 3,400 |
| 2024/07/08 | 4,995 | 4,995 | 4,930 | 4,950 | -20 | -0.4% | 5,100 |
151～
200
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
