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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/16 | 1,440 | 1,440 | 1,385 | 1,400 | +20 | +1.4% | 5,000 |
| 2014/05/15 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 1,000 |
| 2014/05/14 | 1,395 | 1,400 | 1,395 | 1,400 | +50 | +3.7% | 3,000 |
| 2014/05/13 | 1,390 | 1,390 | 1,320 | 1,350 | -70 | -4.9% | 7,000 |
| 2014/05/12 | 1,426 | 1,426 | 1,420 | 1,420 | - | - | 2,000 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,429 | 1,429 | 1,426 | 1,426 | -24 | -1.7% | 3,000 |
| 2014/05/07 | 1,450 | 1,450 | 1,450 | 1,450 | -12 | -0.8% | 1,000 |
| 2014/05/02 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 1,000 |
| 2014/05/01 | 1,471 | 1,471 | 1,471 | 1,471 | - | - | 3,000 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 14,000 |
| 2014/04/25 | 1,518 | 1,518 | 1,518 | 1,518 | - | - | 2,000 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 1,524 | 1,524 | 1,524 | 1,524 | -4 | -0.3% | 1,000 |
| 2014/04/22 | 1,505 | 1,528 | 1,505 | 1,528 | +29 | +1.9% | 2,000 |
| 2014/04/21 | 1,460 | 1,499 | 1,460 | 1,499 | +49 | +3.4% | 17,000 |
| 2014/04/18 | 1,450 | 1,450 | 1,422 | 1,450 | +15 | +1% | 3,000 |
| 2014/04/17 | 1,448 | 1,448 | 1,435 | 1,435 | -11 | -0.8% | 2,000 |
| 2014/04/16 | 1,446 | 1,446 | 1,446 | 1,446 | +7 | +0.5% | 1,000 |
| 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 |
2751～
2800
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
