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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 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 |
| 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 |
2851～
2900
件表示中 / 3762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 | 684,000円 | -2.9% | -6.1% | 3.07% | 13.65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 | 289,800円 | -7.6% | -34.2% | 2.14% | 21.06倍 | 1.67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 | 994,000円 | +0.9% | +7.9% | 0.80% | 19.20倍 | 6.00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 | 89,500円 | -3.8% | +16.7% | 4.47% | 6.97倍 | 0.68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 | 283,000円 | +0.5% | +13.7% | 4.59% | 7.89倍 | 0.45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
