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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,439 | 1,439 | 1,439 | 1,439 | - | - | 1,000 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,409 | 1,439 | 1,409 | 1,439 | ±0 | ±0% | 4,000 |
| 2014/04/10 | 1,439 | 1,439 | 1,439 | 1,439 | +29 | +2.1% | 2,000 |
| 2014/04/09 | 1,425 | 1,425 | 1,380 | 1,410 | -20 | -1.4% | 10,000 |
| 2014/04/08 | 1,449 | 1,449 | 1,430 | 1,430 | -12 | -0.8% | 4,000 |
| 2014/04/07 | 1,438 | 1,442 | 1,438 | 1,442 | +4 | +0.3% | 2,000 |
| 2014/04/04 | 1,496 | 1,496 | 1,438 | 1,438 | -42 | -2.8% | 9,000 |
| 2014/04/03 | 1,477 | 1,480 | 1,477 | 1,480 | - | - | 4,000 |
| 2014/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/01 | 1,479 | 1,479 | 1,479 | 1,479 | +60 | +4.2% | 3,000 |
| 2014/03/31 | 1,419 | 1,419 | 1,419 | 1,419 | -28 | -1.9% | 1,000 |
| 2014/03/28 | 1,449 | 1,452 | 1,447 | 1,447 | -51 | -3.4% | 6,000 |
| 2014/03/27 | 1,470 | 1,498 | 1,470 | 1,498 | +46 | +3.2% | 10,000 |
| 2014/03/26 | 1,490 | 1,490 | 1,452 | 1,452 | -45 | -3% | 2,000 |
| 2014/03/25 | 1,470 | 1,497 | 1,470 | 1,497 | +27 | +1.8% | 9,000 |
| 2014/03/24 | 1,471 | 1,471 | 1,445 | 1,470 | -1 | -0.1% | 4,000 |
| 2014/03/20 | 1,499 | 1,499 | 1,461 | 1,471 | -28 | -1.9% | 11,000 |
| 2014/03/19 | 1,500 | 1,500 | 1,490 | 1,499 | +19 | +1.3% | 11,000 |
| 2014/03/18 | 1,470 | 1,480 | 1,470 | 1,480 | +11 | +0.7% | 8,000 |
| 2014/03/17 | 1,469 | 1,469 | 1,469 | 1,469 | ±0 | ±0% | 1,000 |
| 2014/03/14 | 1,469 | 1,469 | 1,460 | 1,469 | +20 | +1.4% | 5,000 |
| 2014/03/13 | 1,465 | 1,465 | 1,442 | 1,449 | +9 | +0.6% | 5,000 |
| 2014/03/12 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 5,000 |
| 2014/03/11 | 1,491 | 1,491 | 1,450 | 1,450 | -30 | -2% | 2,000 |
| 2014/03/10 | 1,451 | 1,480 | 1,451 | 1,480 | - | - | 2,000 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,483 | 1,483 | 1,451 | 1,451 | -2 | -0.1% | 8,000 |
| 2014/03/05 | 1,450 | 1,453 | 1,423 | 1,453 | +34 | +2.4% | 9,000 |
| 2014/03/04 | 1,419 | 1,419 | 1,419 | 1,419 | -21 | -1.5% | 5,000 |
| 2014/03/03 | 1,440 | 1,440 | 1,440 | 1,440 | -11 | -0.8% | 1,000 |
| 2014/02/28 | 1,474 | 1,474 | 1,451 | 1,451 | +26 | +1.8% | 9,000 |
| 2014/02/27 | 1,428 | 1,428 | 1,425 | 1,425 | ±0 | ±0% | 3,000 |
| 2014/02/26 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 4,000 |
| 2014/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/24 | 1,394 | 1,410 | 1,394 | 1,401 | -23 | -1.6% | 3,000 |
| 2014/02/21 | 1,400 | 1,424 | 1,399 | 1,424 | +24 | +1.7% | 4,000 |
| 2014/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2014/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 2,000 |
| 2014/02/18 | 1,405 | 1,405 | 1,390 | 1,390 | - | - | 2,000 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 5,000 |
| 2014/02/13 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 2,000 |
| 2014/02/12 | 1,403 | 1,403 | 1,395 | 1,395 | -8 | -0.6% | 2,000 |
| 2014/02/10 | 1,403 | 1,403 | 1,403 | 1,403 | +15 | +1.1% | 2,000 |
| 2014/02/07 | 1,385 | 1,388 | 1,377 | 1,388 | +18 | +1.3% | 3,000 |
| 2014/02/06 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2014/02/05 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 16,000 |
| 2014/02/04 | 1,370 | 1,371 | 1,370 | 1,370 | -10 | -0.7% | 32,000 |
| 2014/02/03 | 1,400 | 1,400 | 1,380 | 1,380 | -21 | -1.5% | 11,000 |
2701～
2750
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
