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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,415 | 1,415 | 1,401 | 1,401 | -14 | -1% | 3,000 |
| 2014/01/30 | 1,430 | 1,430 | 1,399 | 1,415 | -44 | -3% | 13,000 |
| 2014/01/29 | 1,460 | 1,480 | 1,408 | 1,459 | - | - | 28,000 |
| 2014/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/27 | 1,439 | 1,469 | 1,439 | 1,469 | -30 | -2% | 4,000 |
| 2014/01/24 | 1,500 | 1,500 | 1,470 | 1,499 | -1 | -0.1% | 8,000 |
| 2014/01/23 | 1,500 | 1,505 | 1,500 | 1,500 | +5 | +0.3% | 6,000 |
| 2014/01/22 | 1,500 | 1,500 | 1,490 | 1,495 | - | - | 3,000 |
| 2014/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/20 | 1,500 | 1,501 | 1,500 | 1,501 | +31 | +2.1% | 4,000 |
| 2014/01/17 | 1,491 | 1,495 | 1,470 | 1,470 | -20 | -1.3% | 9,000 |
| 2014/01/16 | 1,430 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 7,000 |
| 2014/01/15 | 1,402 | 1,430 | 1,402 | 1,430 | +29 | +2.1% | 6,000 |
| 2014/01/14 | 1,401 | 1,401 | 1,401 | 1,401 | -14 | -1% | 2,000 |
| 2014/01/10 | 1,418 | 1,418 | 1,415 | 1,415 | ±0 | ±0% | 6,000 |
| 2014/01/09 | 1,425 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 5,000 |
| 2014/01/08 | 1,433 | 1,433 | 1,415 | 1,415 | -16 | -1.1% | 3,000 |
| 2014/01/07 | 1,431 | 1,431 | 1,431 | 1,431 | +8 | +0.6% | 1,000 |
| 2014/01/06 | 1,423 | 1,425 | 1,423 | 1,423 | -1 | -0.1% | 3,000 |
| 2013/12/30 | 1,400 | 1,424 | 1,395 | 1,424 | +34 | +2.4% | 4,000 |
| 2013/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | +8 | +0.6% | 1,000 |
| 2013/12/26 | 1,352 | 1,382 | 1,352 | 1,382 | +38 | +2.8% | 2,000 |
| 2013/12/25 | 1,387 | 1,387 | 1,344 | 1,344 | -30 | -2.2% | 20,000 |
| 2013/12/24 | 1,372 | 1,387 | 1,372 | 1,374 | -11 | -0.8% | 20,000 |
| 2013/12/20 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 6,000 |
| 2013/12/19 | 1,410 | 1,410 | 1,400 | 1,400 | -3 | -0.2% | 21,000 |
| 2013/12/18 | 1,420 | 1,420 | 1,403 | 1,403 | +3 | +0.2% | 11,000 |
| 2013/12/17 | 1,415 | 1,415 | 1,390 | 1,400 | -10 | -0.7% | 13,000 |
| 2013/12/16 | 1,410 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 10,000 |
| 2013/12/13 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,000 |
| 2013/12/12 | 1,410 | 1,410 | 1,410 | 1,410 | +5 | +0.4% | 6,000 |
| 2013/12/11 | 1,415 | 1,415 | 1,405 | 1,405 | +5 | +0.4% | 13,000 |
| 2013/12/10 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 7,000 |
| 2013/12/09 | 1,402 | 1,402 | 1,400 | 1,400 | -1 | -0.1% | 4,000 |
| 2013/12/06 | 1,400 | 1,401 | 1,399 | 1,401 | -4 | -0.3% | 15,000 |
| 2013/12/05 | 1,405 | 1,405 | 1,405 | 1,405 | -5 | -0.4% | 4,000 |
| 2013/12/04 | 1,410 | 1,410 | 1,410 | 1,410 | -6 | -0.4% | 16,000 |
| 2013/12/03 | 1,417 | 1,426 | 1,416 | 1,416 | ±0 | ±0% | 9,000 |
| 2013/12/02 | 1,416 | 1,417 | 1,415 | 1,416 | ±0 | ±0% | 38,000 |
| 2013/11/29 | 1,420 | 1,421 | 1,416 | 1,416 | -4 | -0.3% | 51,000 |
| 2013/11/28 | 1,420 | 1,420 | 1,420 | 1,420 | -10 | -0.7% | 2,000 |
| 2013/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 12,000 |
| 2013/11/26 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 2,000 |
| 2013/11/25 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 13,000 |
| 2013/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/21 | 1,422 | 1,423 | 1,422 | 1,422 | ±0 | ±0% | 6,000 |
| 2013/11/20 | 1,419 | 1,422 | 1,419 | 1,422 | -13 | -0.9% | 3,000 |
| 2013/11/19 | 1,435 | 1,435 | 1,413 | 1,435 | ±0 | ±0% | 10,000 |
| 2013/11/18 | 1,425 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 4,000 |
| 2013/11/15 | 1,425 | 1,425 | 1,405 | 1,425 | ±0 | ±0% | 12,000 |
2751～
2800
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 | 559,000円 | +6.5% | +0.9% | 3.22% | 10.79倍 | 0.75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 | 126,800円 | -2.0% | -10.3% | 4.57% | 6.59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 | 77,200円 | -3.8% | +20.5% | 5.18% | 5.76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 | 110,100円 | -0.8% | -28.2% | 4.54% | 9.57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 | 143,400円 | -3.1% | +65.0% | 3.21% | 26.89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
チャート関連のコラム
