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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,430 | 1,432 | 1,430 | 1,431 | -11 | -0.8% | 5,000 |
| 2014/09/05 | 1,442 | 1,442 | 1,442 | 1,442 | -1 | -0.1% | 3,000 |
| 2014/09/04 | 1,443 | 1,445 | 1,442 | 1,443 | -4 | -0.3% | 7,000 |
| 2014/09/03 | 1,425 | 1,447 | 1,425 | 1,447 | +2 | +0.1% | 2,000 |
| 2014/09/02 | 1,445 | 1,445 | 1,445 | 1,445 | +17 | +1.2% | 2,000 |
| 2014/09/01 | 1,429 | 1,429 | 1,428 | 1,428 | +8 | +0.6% | 2,000 |
| 2014/08/29 | 1,405 | 1,430 | 1,401 | 1,420 | -10 | -0.7% | 10,000 |
| 2014/08/28 | 1,410 | 1,430 | 1,410 | 1,430 | - | - | 17,000 |
| 2014/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/26 | 1,410 | 1,410 | 1,410 | 1,410 | +9 | +0.6% | 3,000 |
| 2014/08/25 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 1,000 |
| 2014/08/22 | 1,401 | 1,401 | 1,401 | 1,401 | -9 | -0.6% | 6,000 |
| 2014/08/21 | 1,405 | 1,410 | 1,405 | 1,410 | +10 | +0.7% | 4,000 |
| 2014/08/20 | 1,410 | 1,410 | 1,400 | 1,400 | -8 | -0.6% | 2,000 |
| 2014/08/19 | 1,408 | 1,408 | 1,408 | 1,408 | +3 | +0.2% | 1,000 |
| 2014/08/18 | 1,405 | 1,405 | 1,405 | 1,405 | +5 | +0.4% | 1,000 |
| 2014/08/15 | 1,430 | 1,430 | 1,370 | 1,400 | -27 | -1.9% | 26,000 |
| 2014/08/14 | 1,420 | 1,427 | 1,420 | 1,427 | +7 | +0.5% | 5,000 |
| 2014/08/13 | 1,417 | 1,420 | 1,417 | 1,420 | +20 | +1.4% | 2,000 |
| 2014/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | -16 | -1.1% | 2,000 |
| 2014/08/11 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 1,000 |
| 2014/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/07 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 3,000 |
| 2014/08/06 | 1,384 | 1,390 | 1,381 | 1,390 | -12 | -0.9% | 8,000 |
| 2014/08/05 | 1,410 | 1,410 | 1,402 | 1,402 | ±0 | ±0% | 2,000 |
| 2014/08/04 | 1,415 | 1,415 | 1,402 | 1,402 | - | - | 5,000 |
| 2014/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/31 | 1,414 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 5,000 |
| 2014/07/30 | 1,401 | 1,414 | 1,401 | 1,414 | +6 | +0.4% | 3,000 |
| 2014/07/29 | 1,408 | 1,408 | 1,408 | 1,408 | -6 | -0.4% | 1,000 |
| 2014/07/28 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 2,000 |
| 2014/07/25 | 1,415 | 1,415 | 1,414 | 1,414 | -1 | -0.1% | 4,000 |
| 2014/07/24 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 1,000 |
| 2014/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/22 | 1,420 | 1,438 | 1,420 | 1,438 | - | - | 2,000 |
| 2014/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/16 | 1,421 | 1,421 | 1,421 | 1,421 | ±0 | ±0% | 2,000 |
| 2014/07/15 | 1,421 | 1,423 | 1,421 | 1,421 | -29 | -2% | 3,000 |
| 2014/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 1,422 | 1,422 | 1,420 | 1,420 | -2 | -0.1% | 11,000 |
| 2014/07/09 | 1,419 | 1,422 | 1,419 | 1,422 | +2 | +0.1% | 2,000 |
| 2014/07/08 | 1,420 | 1,420 | 1,415 | 1,420 | -11 | -0.8% | 7,000 |
| 2014/07/07 | 1,431 | 1,431 | 1,431 | 1,431 | ±0 | ±0% | 1,000 |
| 2014/07/04 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 3,000 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 1,423 | 1,423 | 1,423 | 1,423 | +7 | +0.5% | 1,000 |
| 2014/07/01 | 1,415 | 1,416 | 1,415 | 1,416 | +1 | +0.1% | 3,000 |
| 2014/06/30 | 1,411 | 1,415 | 1,411 | 1,415 | -5 | -0.4% | 8,000 |
2601～
2650
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 | 124,600円 | -2.0% | -10.3% | 4.65% | 6.48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 | 77,500円 | -3.8% | +20.5% | 5.16% | 5.78倍 | 0.59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 | 109,200円 | -0.8% | -28.2% | 4.58% | 9.49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 | 142,300円 | -3.1% | +65.0% | 3.23% | 26.69倍 | 0.31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
該当銘柄がありません
チャート関連のコラム
