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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,020 | 5,040 | 4,910 | 4,970 | -50 | -1% | 6,900 |
| 2024/07/04 | 5,000 | 5,040 | 5,000 | 5,020 | +20 | +0.4% | 5,600 |
| 2024/07/03 | 4,990 | 5,010 | 4,940 | 5,000 | +10 | +0.2% | 4,500 |
| 2024/07/02 | 5,040 | 5,040 | 4,985 | 4,990 | -50 | -1% | 6,000 |
| 2024/07/01 | 5,040 | 5,050 | 4,970 | 5,040 | +10 | +0.2% | 4,900 |
| 2024/06/28 | 5,090 | 5,090 | 5,030 | 5,030 | -20 | -0.4% | 2,800 |
| 2024/06/27 | 5,080 | 5,160 | 5,040 | 5,050 | -90 | -1.8% | 14,100 |
| 2024/06/26 | 4,975 | 5,170 | 4,960 | 5,140 | +210 | +4.3% | 16,800 |
| 2024/06/25 | 4,935 | 4,990 | 4,920 | 4,930 | +25 | +0.5% | 5,200 |
| 2024/06/24 | 4,895 | 4,925 | 4,850 | 4,905 | +55 | +1.1% | 3,600 |
| 2024/06/21 | 4,890 | 4,940 | 4,850 | 4,850 | -35 | -0.7% | 4,900 |
| 2024/06/20 | 4,980 | 4,980 | 4,865 | 4,885 | -50 | -1% | 6,700 |
| 2024/06/19 | 4,895 | 5,200 | 4,880 | 4,935 | +220 | +4.7% | 35,300 |
| 2024/06/18 | 4,655 | 4,715 | 4,650 | 4,715 | +30 | +0.6% | 2,800 |
| 2024/06/17 | 4,700 | 4,720 | 4,685 | 4,685 | -35 | -0.7% | 1,900 |
| 2024/06/14 | 4,680 | 4,765 | 4,650 | 4,720 | +20 | +0.4% | 2,100 |
| 2024/06/13 | 4,750 | 4,775 | 4,690 | 4,700 | -55 | -1.2% | 4,300 |
| 2024/06/12 | 4,815 | 4,820 | 4,745 | 4,755 | -65 | -1.3% | 4,500 |
| 2024/06/11 | 4,715 | 4,835 | 4,700 | 4,820 | +105 | +2.2% | 10,600 |
| 2024/06/10 | 4,675 | 4,765 | 4,675 | 4,715 | +55 | +1.2% | 3,600 |
| 2024/06/07 | 4,745 | 4,745 | 4,660 | 4,660 | -15 | -0.3% | 2,300 |
| 2024/06/06 | 4,740 | 4,760 | 4,625 | 4,675 | +5 | +0.1% | 7,900 |
| 2024/06/05 | 4,665 | 4,735 | 4,660 | 4,670 | ±0 | ±0% | 5,400 |
| 2024/06/04 | 4,760 | 4,795 | 4,650 | 4,670 | -90 | -1.9% | 8,700 |
| 2024/06/03 | 4,565 | 4,785 | 4,565 | 4,760 | +200 | +4.4% | 14,700 |
| 2024/05/31 | 4,530 | 4,615 | 4,500 | 4,560 | +25 | +0.6% | 3,500 |
| 2024/05/30 | 4,500 | 4,570 | 4,480 | 4,535 | +5 | +0.1% | 5,200 |
| 2024/05/29 | 4,610 | 4,640 | 4,515 | 4,530 | -80 | -1.7% | 13,300 |
| 2024/05/28 | 4,660 | 4,700 | 4,610 | 4,610 | -60 | -1.3% | 5,700 |
| 2024/05/27 | 4,710 | 4,725 | 4,665 | 4,670 | -40 | -0.8% | 4,700 |
| 2024/05/24 | 4,715 | 4,750 | 4,695 | 4,710 | +15 | +0.3% | 4,400 |
| 2024/05/23 | 4,780 | 4,780 | 4,665 | 4,695 | -85 | -1.8% | 9,700 |
| 2024/05/22 | 4,675 | 4,800 | 4,675 | 4,780 | +100 | +2.1% | 6,700 |
| 2024/05/21 | 4,850 | 4,850 | 4,660 | 4,680 | -120 | -2.5% | 7,500 |
| 2024/05/20 | 4,800 | 4,885 | 4,800 | 4,800 | ±0 | ±0% | 4,400 |
| 2024/05/17 | 4,790 | 4,890 | 4,730 | 4,800 | +20 | +0.4% | 10,400 |
| 2024/05/16 | 4,690 | 4,780 | 4,625 | 4,780 | +90 | +1.9% | 7,200 |
| 2024/05/15 | 4,690 | 4,785 | 4,680 | 4,690 | +5 | +0.1% | 8,600 |
| 2024/05/14 | 4,700 | 4,750 | 4,520 | 4,685 | +185 | +4.1% | 35,800 |
| 2024/05/13 | 4,460 | 4,500 | 4,380 | 4,500 | +95 | +2.2% | 16,300 |
| 2024/05/10 | 4,575 | 4,575 | 4,400 | 4,405 | -210 | -4.6% | 18,400 |
| 2024/05/09 | 4,575 | 4,650 | 4,575 | 4,615 | +35 | +0.8% | 5,600 |
| 2024/05/08 | 4,610 | 4,610 | 4,550 | 4,580 | -30 | -0.7% | 5,500 |
| 2024/05/07 | 4,650 | 4,650 | 4,600 | 4,610 | -40 | -0.9% | 4,100 |
| 2024/05/02 | 4,655 | 4,655 | 4,580 | 4,650 | +55 | +1.2% | 2,600 |
| 2024/05/01 | 4,700 | 4,700 | 4,560 | 4,595 | -85 | -1.8% | 8,700 |
| 2024/04/30 | 4,500 | 4,680 | 4,455 | 4,680 | +175 | +3.9% | 16,600 |
| 2024/04/26 | 4,510 | 4,585 | 4,465 | 4,505 | -35 | -0.8% | 12,100 |
| 2024/04/25 | 4,650 | 4,650 | 4,505 | 4,540 | -110 | -2.4% | 13,300 |
| 2024/04/24 | 4,655 | 4,725 | 4,595 | 4,650 | +55 | +1.2% | 6,500 |
201～
250
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
