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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,495 | 1,495 | 1,495 | 1,495 | -5 | -0.3% | 5,000 |
| 2014/10/08 | 1,500 | 1,500 | 1,500 | 1,500 | +12 | +0.8% | 1,000 |
| 2014/10/07 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 2,000 |
| 2014/10/06 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 1,000 |
| 2014/10/03 | 1,488 | 1,488 | 1,488 | 1,488 | -22 | -1.5% | 7,000 |
| 2014/10/02 | 1,543 | 1,543 | 1,510 | 1,510 | -30 | -1.9% | 2,000 |
| 2014/10/01 | 1,540 | 1,540 | 1,540 | 1,540 | +25 | +1.7% | 5,000 |
| 2014/09/30 | 1,516 | 1,516 | 1,515 | 1,515 | +10 | +0.7% | 8,000 |
| 2014/09/29 | 1,507 | 1,510 | 1,505 | 1,505 | +5 | +0.3% | 3,000 |
| 2014/09/26 | 1,515 | 1,515 | 1,500 | 1,500 | ±0 | ±0% | 12,000 |
| 2014/09/25 | 1,503 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 11,000 |
| 2014/09/24 | 1,490 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 4,000 |
| 2014/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 2014/09/19 | 1,490 | 1,500 | 1,490 | 1,500 | +14 | +0.9% | 9,000 |
| 2014/09/18 | 1,486 | 1,486 | 1,486 | 1,486 | ±0 | ±0% | 3,000 |
| 2014/09/17 | 1,486 | 1,486 | 1,486 | 1,486 | +30 | +2.1% | 3,000 |
| 2014/09/16 | 1,447 | 1,456 | 1,447 | 1,456 | +14 | +1% | 12,000 |
| 2014/09/12 | 1,440 | 1,442 | 1,440 | 1,442 | +2 | +0.1% | 4,000 |
| 2014/09/11 | 1,434 | 1,440 | 1,434 | 1,440 | +6 | +0.4% | 9,000 |
| 2014/09/10 | 1,421 | 1,434 | 1,421 | 1,434 | -5 | -0.3% | 2,000 |
| 2014/09/09 | 1,439 | 1,439 | 1,439 | 1,439 | +8 | +0.6% | 1,000 |
| 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 |
2651～
2700
件表示中 / 3763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 | 681,000円 | -2.9% | -6.1% | 3.08% | 13.59倍 | 0.89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 |
| ダイハツイン | 295,400円 | -7.6% | -34.2% | 2.10% | 21.46倍 | 1.70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 |
| ＪＰＮエンジン | 985,000円 | +0.9% | +7.9% | 0.81% | 19.03倍 | 5.95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 |
| フタバ | 90,100円 | -3.8% | +16.7% | 4.44% | 7.01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 |
| トピー | 286,100円 | +0.5% | +13.7% | 4.54% | 7.97倍 | 0.46倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
