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 |
|---|---|---|---|---|---|---|---|
| 2013/05/09 | 1,581 | 1,599 | 1,575 | 1,595 | +14 | +0.9% | 17,000 |
| 2013/05/08 | 1,600 | 1,615 | 1,570 | 1,581 | -8 | -0.5% | 23,000 |
| 2013/05/07 | 1,570 | 1,600 | 1,570 | 1,589 | +43 | +2.8% | 34,000 |
| 2013/05/02 | 1,563 | 1,563 | 1,525 | 1,546 | -38 | -2.4% | 19,000 |
| 2013/05/01 | 1,599 | 1,600 | 1,584 | 1,584 | -11 | -0.7% | 14,000 |
| 2013/04/30 | 1,594 | 1,602 | 1,551 | 1,595 | ±0 | ±0% | 18,000 |
| 2013/04/26 | 1,612 | 1,612 | 1,556 | 1,595 | -35 | -2.1% | 22,000 |
| 2013/04/25 | 1,637 | 1,646 | 1,625 | 1,630 | +20 | +1.2% | 23,000 |
| 2013/04/24 | 1,525 | 1,618 | 1,525 | 1,610 | +89 | +5.9% | 37,000 |
| 2013/04/23 | 1,480 | 1,550 | 1,470 | 1,521 | +71 | +4.9% | 50,000 |
| 2013/04/22 | 1,480 | 1,494 | 1,450 | 1,450 | ±0 | ±0% | 32,000 |
| 2013/04/19 | 1,450 | 1,470 | 1,450 | 1,450 | +10 | +0.7% | 8,000 |
| 2013/04/18 | 1,426 | 1,463 | 1,426 | 1,440 | +28 | +2% | 33,000 |
| 2013/04/17 | 1,420 | 1,420 | 1,412 | 1,412 | +12 | +0.9% | 12,000 |
| 2013/04/16 | 1,410 | 1,410 | 1,370 | 1,400 | -32 | -2.2% | 19,000 |
| 2013/04/15 | 1,444 | 1,444 | 1,415 | 1,432 | +12 | +0.8% | 26,000 |
| 2013/04/12 | 1,400 | 1,423 | 1,400 | 1,420 | +30 | +2.2% | 48,000 |
| 2013/04/11 | 1,391 | 1,395 | 1,376 | 1,390 | +21 | +1.5% | 28,000 |
| 2013/04/10 | 1,354 | 1,369 | 1,340 | 1,369 | +32 | +2.4% | 10,000 |
| 2013/04/09 | 1,355 | 1,365 | 1,330 | 1,337 | +9 | +0.7% | 17,000 |
| 2013/04/08 | 1,349 | 1,359 | 1,324 | 1,328 | +4 | +0.3% | 22,000 |
| 2013/04/05 | 1,330 | 1,352 | 1,322 | 1,324 | +48 | +3.8% | 20,000 |
| 2013/04/04 | 1,276 | 1,276 | 1,276 | 1,276 | -4 | -0.3% | 3,000 |
| 2013/04/03 | 1,273 | 1,280 | 1,250 | 1,280 | +60 | +4.9% | 13,000 |
| 2013/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | -45 | -3.6% | 13,000 |
| 2013/04/01 | 1,340 | 1,340 | 1,250 | 1,265 | -85 | -6.3% | 23,000 |
| 2013/03/29 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,000 |
| 2013/03/28 | 1,379 | 1,379 | 1,340 | 1,340 | -33 | -2.4% | 14,000 |
| 2013/03/27 | 1,380 | 1,380 | 1,373 | 1,373 | -12 | -0.9% | 9,000 |
| 2013/03/26 | 1,388 | 1,388 | 1,375 | 1,385 | -5 | -0.4% | 10,000 |
| 2013/03/25 | 1,380 | 1,390 | 1,380 | 1,390 | +12 | +0.9% | 12,000 |
| 2013/03/22 | 1,377 | 1,379 | 1,368 | 1,378 | +16 | +1.2% | 23,000 |
| 2013/03/21 | 1,356 | 1,370 | 1,353 | 1,362 | +6 | +0.4% | 46,000 |
| 2013/03/19 | 1,339 | 1,356 | 1,335 | 1,356 | +21 | +1.6% | 26,000 |
| 2013/03/18 | 1,340 | 1,340 | 1,330 | 1,335 | -10 | -0.7% | 12,000 |
| 2013/03/15 | 1,350 | 1,351 | 1,345 | 1,345 | -5 | -0.4% | 17,000 |
| 2013/03/14 | 1,361 | 1,361 | 1,350 | 1,350 | - | - | 6,000 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 1,379 | 1,379 | 1,369 | 1,369 | ±0 | ±0% | 6,000 |
| 2013/03/11 | 1,394 | 1,394 | 1,367 | 1,369 | +4 | +0.3% | 17,000 |
| 2013/03/08 | 1,343 | 1,366 | 1,343 | 1,365 | +26 | +1.9% | 10,000 |
| 2013/03/07 | 1,350 | 1,350 | 1,339 | 1,339 | -8 | -0.6% | 15,000 |
| 2013/03/06 | 1,336 | 1,349 | 1,336 | 1,347 | +29 | +2.2% | 24,000 |
| 2013/03/05 | 1,319 | 1,320 | 1,318 | 1,318 | +29 | +2.2% | 4,000 |
| 2013/03/04 | 1,305 | 1,306 | 1,289 | 1,289 | -11 | -0.8% | 27,000 |
| 2013/03/01 | 1,288 | 1,312 | 1,288 | 1,300 | -12 | -0.9% | 15,000 |
| 2013/02/28 | 1,300 | 1,320 | 1,300 | 1,312 | +27 | +2.1% | 15,000 |
| 2013/02/27 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 8,000 |
| 2013/02/26 | 1,301 | 1,313 | 1,300 | 1,300 | -15 | -1.1% | 5,000 |
| 2013/02/25 | 1,320 | 1,320 | 1,312 | 1,315 | +3 | +0.2% | 21,000 |
3001～
3050
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% | 19.21倍 | 6.01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% | 6.96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
