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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,422 | 1,427 | 1,420 | 1,425 | ±0 | ±0% | 18,000 |
| 2013/11/13 | 1,420 | 1,425 | 1,420 | 1,425 | -25 | -1.7% | 17,000 |
| 2013/11/12 | 1,450 | 1,450 | 1,449 | 1,450 | - | - | 5,000 |
| 2013/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/08 | 1,406 | 1,430 | 1,406 | 1,430 | -5 | -0.3% | 3,000 |
| 2013/11/07 | 1,430 | 1,435 | 1,430 | 1,435 | +15 | +1.1% | 8,000 |
| 2013/11/06 | 1,410 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 4,000 |
| 2013/11/05 | 1,410 | 1,430 | 1,410 | 1,410 | +10 | +0.7% | 7,000 |
| 2013/11/01 | 1,370 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 7,000 |
| 2013/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 11,000 |
| 2013/10/30 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 7,000 |
| 2013/10/29 | 1,400 | 1,400 | 1,387 | 1,390 | +20 | +1.5% | 12,000 |
| 2013/10/28 | 1,400 | 1,400 | 1,370 | 1,370 | -21 | -1.5% | 9,000 |
| 2013/10/25 | 1,390 | 1,391 | 1,390 | 1,391 | +1 | +0.1% | 5,000 |
| 2013/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2013/10/23 | 1,392 | 1,392 | 1,390 | 1,390 | -2 | -0.1% | 5,000 |
| 2013/10/22 | 1,399 | 1,399 | 1,389 | 1,392 | +22 | +1.6% | 6,000 |
| 2013/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,000 |
| 2013/10/18 | 1,371 | 1,380 | 1,370 | 1,370 | -29 | -2.1% | 3,000 |
| 2013/10/17 | 1,399 | 1,399 | 1,399 | 1,399 | +29 | +2.1% | 1,000 |
| 2013/10/16 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 1,000 |
| 2013/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/11 | 1,350 | 1,370 | 1,350 | 1,370 | +31 | +2.3% | 5,000 |
| 2013/10/10 | 1,355 | 1,360 | 1,339 | 1,339 | -16 | -1.2% | 3,000 |
| 2013/10/09 | 1,336 | 1,355 | 1,330 | 1,355 | +19 | +1.4% | 7,000 |
| 2013/10/08 | 1,305 | 1,336 | 1,305 | 1,336 | +1 | +0.1% | 6,000 |
| 2013/10/07 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 11,000 |
| 2013/10/04 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 13,000 |
| 2013/10/03 | 1,350 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 3,000 |
| 2013/10/02 | 1,345 | 1,345 | 1,345 | 1,345 | -10 | -0.7% | 3,000 |
| 2013/10/01 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 6,000 |
| 2013/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | -6 | -0.4% | 3,000 |
| 2013/09/27 | 1,356 | 1,356 | 1,356 | 1,356 | +1 | +0.1% | 6,000 |
| 2013/09/26 | 1,394 | 1,394 | 1,355 | 1,355 | ±0 | ±0% | 5,000 |
| 2013/09/25 | 1,355 | 1,355 | 1,355 | 1,355 | +5 | +0.4% | 2,000 |
| 2013/09/24 | 1,345 | 1,350 | 1,345 | 1,350 | +6 | +0.4% | 3,000 |
| 2013/09/20 | 1,344 | 1,344 | 1,344 | 1,344 | ±0 | ±0% | 6,000 |
| 2013/09/19 | 1,330 | 1,344 | 1,330 | 1,344 | +14 | +1.1% | 8,000 |
| 2013/09/18 | 1,316 | 1,330 | 1,316 | 1,330 | +15 | +1.1% | 6,000 |
| 2013/09/17 | 1,311 | 1,315 | 1,311 | 1,315 | +10 | +0.8% | 3,000 |
| 2013/09/13 | 1,305 | 1,306 | 1,305 | 1,305 | -1 | -0.1% | 6,000 |
| 2013/09/12 | 1,305 | 1,307 | 1,305 | 1,306 | +6 | +0.5% | 9,000 |
| 2013/09/11 | 1,304 | 1,308 | 1,300 | 1,300 | -3 | -0.2% | 6,000 |
| 2013/09/10 | 1,304 | 1,304 | 1,301 | 1,303 | -1 | -0.1% | 8,000 |
| 2013/09/09 | 1,304 | 1,304 | 1,303 | 1,304 | +1 | +0.1% | 3,000 |
| 2013/09/06 | 1,303 | 1,303 | 1,303 | 1,303 | -7 | -0.5% | 5,000 |
| 2013/09/05 | 1,308 | 1,310 | 1,308 | 1,310 | +5 | +0.4% | 5,000 |
| 2013/09/04 | 1,305 | 1,309 | 1,305 | 1,305 | -25 | -1.9% | 6,000 |
| 2013/09/03 | 1,318 | 1,331 | 1,318 | 1,330 | +22 | +1.7% | 4,000 |
| 2013/09/02 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 2,000 |
2801～
2850
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 | 125,200円 | -2.0% | -10.3% | 4.63% | 6.51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 | 78,000円 | -3.8% | +20.5% | 5.13% | 5.82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 | 109,300円 | -0.8% | -28.2% | 4.57% | 9.50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 | 145,500円 | -3.1% | +65.0% | 3.16% | 27.29倍 | 0.32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
