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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/29 | 1,303 | 1,303 | 1,303 | 1,303 | -8 | -0.6% | 1,000 |
| 2013/08/28 | 1,311 | 1,311 | 1,311 | 1,311 | -48 | -3.5% | 7,000 |
| 2013/08/27 | 1,335 | 1,360 | 1,335 | 1,359 | +24 | +1.8% | 7,000 |
| 2013/08/26 | 1,340 | 1,340 | 1,335 | 1,335 | +12 | +0.9% | 2,000 |
| 2013/08/23 | 1,329 | 1,329 | 1,323 | 1,323 | +13 | +1% | 2,000 |
| 2013/08/22 | 1,312 | 1,312 | 1,300 | 1,310 | -25 | -1.9% | 5,000 |
| 2013/08/21 | 1,320 | 1,335 | 1,320 | 1,335 | -4 | -0.3% | 2,000 |
| 2013/08/20 | 1,345 | 1,345 | 1,339 | 1,339 | +6 | +0.5% | 2,000 |
| 2013/08/19 | 1,380 | 1,380 | 1,333 | 1,333 | -47 | -3.4% | 3,000 |
| 2013/08/16 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 2,000 |
| 2013/08/15 | 1,376 | 1,376 | 1,370 | 1,370 | +3 | +0.2% | 8,000 |
| 2013/08/14 | 1,351 | 1,368 | 1,346 | 1,367 | +17 | +1.3% | 9,000 |
| 2013/08/13 | 1,374 | 1,374 | 1,349 | 1,350 | ±0 | ±0% | 17,000 |
| 2013/08/12 | 1,386 | 1,386 | 1,330 | 1,350 | -81 | -5.7% | 23,000 |
| 2013/08/09 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 1,000 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,451 | 1,451 | 1,451 | 1,451 | -9 | -0.6% | 1,000 |
| 2013/08/06 | 1,489 | 1,490 | 1,460 | 1,460 | - | - | 6,000 |
| 2013/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/02 | 1,501 | 1,501 | 1,460 | 1,460 | -30 | -2% | 9,000 |
| 2013/08/01 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 3,000 |
| 2013/07/31 | 1,457 | 1,510 | 1,457 | 1,480 | - | - | 16,000 |
| 2013/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
件表示中 / 3768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 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88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 | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73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 |
| フタバ | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71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 |
| ＪＰＮエンジン | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50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 |
| トピー | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16倍 | 0.47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
