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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 2014/06/27 | 1,438 | 1,438 | 1,420 | 1,420 | - | - | 6,000 |
| 2014/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/25 | 1,436 | 1,438 | 1,436 | 1,438 | +2 | +0.1% | 3,000 |
| 2014/06/24 | 1,436 | 1,436 | 1,436 | 1,436 | -14 | -1% | 1,000 |
| 2014/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 2014/06/20 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 4,000 |
| 2014/06/19 | 1,449 | 1,450 | 1,449 | 1,450 | +24 | +1.7% | 5,000 |
| 2014/06/18 | 1,434 | 1,434 | 1,426 | 1,426 | -6 | -0.4% | 3,000 |
| 2014/06/17 | 1,432 | 1,432 | 1,432 | 1,432 | +12 | +0.8% | 1,000 |
| 2014/06/16 | 1,441 | 1,441 | 1,419 | 1,420 | -22 | -1.5% | 12,000 |
| 2014/06/13 | 1,444 | 1,444 | 1,430 | 1,442 | +27 | +1.9% | 3,000 |
| 2014/06/12 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 1,000 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/09 | 1,435 | 1,435 | 1,415 | 1,415 | -3 | -0.2% | 2,000 |
| 2014/06/06 | 1,411 | 1,418 | 1,411 | 1,418 | - | - | 3,000 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/03 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 3,000 |
| 2014/06/02 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 2,000 |
| 2014/05/30 | 1,455 | 1,455 | 1,426 | 1,426 | - | - | 4,000 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,489 | 1,489 | 1,477 | 1,477 | - | - | 2,000 |
| 2014/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 1,424 | 1,424 | 1,400 | 1,400 | -5 | -0.4% | 4,000 |
| 2014/05/21 | 1,405 | 1,405 | 1,405 | 1,405 | +5 | +0.4% | 1,000 |
| 2014/05/20 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
2701～
2750
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
