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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 1,499 | 1,499 | 1,460 | 1,460 | -1 | -0.1% | 12,000 |
| 2013/07/18 | 1,483 | 1,484 | 1,461 | 1,461 | -28 | -1.9% | 7,000 |
| 2013/07/17 | 1,470 | 1,489 | 1,470 | 1,489 | +57 | +4% | 11,000 |
| 2013/07/16 | 1,438 | 1,442 | 1,432 | 1,432 | +18 | +1.3% | 5,000 |
| 2013/07/12 | 1,440 | 1,440 | 1,400 | 1,414 | -25 | -1.7% | 11,000 |
| 2013/07/11 | 1,430 | 1,439 | 1,430 | 1,439 | +19 | +1.3% | 9,000 |
| 2013/07/10 | 1,420 | 1,429 | 1,420 | 1,420 | ±0 | ±0% | 6,000 |
| 2013/07/09 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 9,000 |
| 2013/07/08 | 1,402 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 7,000 |
| 2013/07/05 | 1,365 | 1,408 | 1,365 | 1,400 | -10 | -0.7% | 7,000 |
| 2013/07/04 | 1,415 | 1,415 | 1,400 | 1,410 | +10 | +0.7% | 6,000 |
| 2013/07/03 | 1,351 | 1,400 | 1,351 | 1,400 | +51 | +3.8% | 7,000 |
| 2013/07/02 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 1,000 |
| 2013/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/28 | 1,280 | 1,320 | 1,280 | 1,310 | +60 | +4.8% | 5,000 |
| 2013/06/27 | 1,290 | 1,290 | 1,250 | 1,250 | - | - | 4,000 |
| 2013/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/25 | 1,280 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 8,000 |
| 2013/06/24 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 2,000 |
| 2013/06/21 | 1,300 | 1,300 | 1,290 | 1,290 | - | - | 4,000 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 5,000 |
| 2013/06/18 | 1,290 | 1,310 | 1,290 | 1,310 | - | - | 2,000 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 1,260 | 1,265 | 1,260 | 1,262 | +3 | +0.2% | 7,000 |
| 2013/06/12 | 1,260 | 1,260 | 1,259 | 1,259 | -48 | -3.7% | 4,000 |
| 2013/06/11 | 1,343 | 1,345 | 1,307 | 1,307 | -13 | -1% | 6,000 |
| 2013/06/10 | 1,282 | 1,320 | 1,282 | 1,320 | +105 | +8.6% | 17,000 |
| 2013/06/07 | 1,243 | 1,244 | 1,149 | 1,215 | -85 | -6.5% | 35,000 |
| 2013/06/06 | 1,368 | 1,368 | 1,300 | 1,300 | -105 | -7.5% | 5,000 |
| 2013/06/05 | 1,405 | 1,405 | 1,375 | 1,405 | +22 | +1.6% | 8,000 |
| 2013/06/04 | 1,390 | 1,390 | 1,360 | 1,383 | -7 | -0.5% | 12,000 |
| 2013/06/03 | 1,467 | 1,467 | 1,390 | 1,390 | -90 | -6.1% | 8,000 |
| 2013/05/31 | 1,460 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 2,000 |
| 2013/05/30 | 1,488 | 1,488 | 1,455 | 1,455 | -45 | -3% | 4,000 |
| 2013/05/29 | 1,431 | 1,500 | 1,431 | 1,500 | +84 | +5.9% | 6,000 |
| 2013/05/28 | 1,391 | 1,416 | 1,391 | 1,416 | +23 | +1.7% | 5,000 |
| 2013/05/27 | 1,382 | 1,404 | 1,381 | 1,393 | -57 | -3.9% | 12,000 |
| 2013/05/24 | 1,510 | 1,519 | 1,422 | 1,450 | -50 | -3.3% | 22,000 |
| 2013/05/23 | 1,600 | 1,600 | 1,500 | 1,500 | -67 | -4.3% | 52,000 |
| 2013/05/22 | 1,600 | 1,612 | 1,567 | 1,567 | +17 | +1.1% | 48,000 |
| 2013/05/21 | 1,567 | 1,570 | 1,546 | 1,550 | +23 | +1.5% | 44,000 |
| 2013/05/20 | 1,490 | 1,535 | 1,490 | 1,527 | +57 | +3.9% | 66,000 |
| 2013/05/17 | 1,420 | 1,470 | 1,420 | 1,470 | +40 | +2.8% | 14,000 |
| 2013/05/16 | 1,482 | 1,499 | 1,411 | 1,430 | -50 | -3.4% | 40,000 |
| 2013/05/15 | 1,580 | 1,580 | 1,480 | 1,480 | -183 | -11% | 96,000 |
| 2013/05/14 | 1,674 | 1,680 | 1,656 | 1,663 | ±0 | ±0% | 23,000 |
| 2013/05/13 | 1,650 | 1,680 | 1,650 | 1,663 | +19 | +1.2% | 39,000 |
| 2013/05/10 | 1,610 | 1,650 | 1,590 | 1,644 | +49 | +3.1% | 21,000 |
2951～
3000
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
