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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,169 | 1,171 | 1,166 | 1,171 | +1 | +0.1% | 4,000 |
| 2013/01/23 | 1,180 | 1,185 | 1,170 | 1,170 | -15 | -1.3% | 8,000 |
| 2013/01/22 | 1,185 | 1,185 | 1,185 | 1,185 | +4 | +0.3% | 3,000 |
| 2013/01/21 | 1,198 | 1,198 | 1,175 | 1,181 | +1 | +0.1% | 7,000 |
| 2013/01/18 | 1,175 | 1,180 | 1,171 | 1,180 | +6 | +0.5% | 11,000 |
| 2013/01/17 | 1,174 | 1,177 | 1,173 | 1,174 | -25 | -2.1% | 5,000 |
| 2013/01/16 | 1,214 | 1,214 | 1,181 | 1,199 | -15 | -1.2% | 10,000 |
| 2013/01/15 | 1,229 | 1,229 | 1,213 | 1,214 | +12 | +1% | 13,000 |
| 2013/01/11 | 1,200 | 1,215 | 1,200 | 1,202 | +2 | +0.2% | 13,000 |
| 2013/01/10 | 1,195 | 1,210 | 1,195 | 1,200 | +10 | +0.8% | 8,000 |
| 2013/01/09 | 1,198 | 1,200 | 1,172 | 1,190 | -10 | -0.8% | 15,000 |
| 2013/01/08 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 12,000 |
| 2013/01/07 | 1,185 | 1,200 | 1,173 | 1,200 | +20 | +1.7% | 20,000 |
| 2013/01/04 | 1,180 | 1,180 | 1,163 | 1,180 | +45 | +4% | 19,000 |
| 2012/12/28 | 1,129 | 1,135 | 1,108 | 1,135 | +6 | +0.5% | 14,000 |
| 2012/12/27 | 1,128 | 1,129 | 1,114 | 1,129 | ±0 | ±0% | 6,000 |
| 2012/12/26 | 1,086 | 1,129 | 1,086 | 1,129 | +13 | +1.2% | 7,000 |
| 2012/12/25 | 1,100 | 1,130 | 1,100 | 1,116 | +16 | +1.5% | 32,000 |
| 2012/12/21 | 1,070 | 1,100 | 1,051 | 1,100 | +49 | +4.7% | 20,000 |
| 2012/12/20 | 1,055 | 1,055 | 1,050 | 1,051 | +1 | +0.1% | 13,000 |
| 2012/12/19 | 1,050 | 1,050 | 1,041 | 1,050 | +1 | +0.1% | 13,000 |
| 2012/12/18 | 1,049 | 1,050 | 1,035 | 1,049 | -1 | -0.1% | 8,000 |
| 2012/12/17 | 1,037 | 1,050 | 1,037 | 1,050 | +15 | +1.4% | 4,000 |
| 2012/12/14 | 1,025 | 1,035 | 1,025 | 1,035 | +1 | +0.1% | 2,000 |
| 2012/12/13 | 1,017 | 1,034 | 1,017 | 1,034 | +26 | +2.6% | 4,000 |
| 2012/12/12 | 1,009 | 1,009 | 1,008 | 1,008 | -2 | -0.2% | 2,000 |
| 2012/12/11 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 5,000 |
| 2012/12/10 | 1,020 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 10,000 |
| 2012/12/07 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
| 2012/12/06 | 1,018 | 1,020 | 1,018 | 1,020 | +25 | +2.5% | 3,000 |
| 2012/12/05 | 1,005 | 1,005 | 995 | 995 | -5 | -0.5% | 2,000 |
| 2012/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 1,000 |
| 2012/12/03 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 1,020 | 1,020 | 1,010 | 1,010 | +10 | +1% | 2,000 |
| 2012/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | -48 | -4.6% | 1,000 |
| 2012/11/27 | 1,048 | 1,048 | 1,048 | 1,048 | -2 | -0.2% | 3,000 |
| 2012/11/26 | 1,020 | 1,050 | 1,020 | 1,050 | +56 | +5.6% | 5,000 |
| 2012/11/22 | 988 | 994 | 988 | 994 | - | - | 3,000 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/19 | 970 | 978 | 970 | 978 | +18 | +1.9% | 3,000 |
| 2012/11/16 | 950 | 960 | 948 | 960 | +12 | +1.3% | 11,000 |
| 2012/11/15 | 945 | 948 | 935 | 948 | +3 | +0.3% | 4,000 |
| 2012/11/14 | 921 | 945 | 921 | 945 | - | - | 6,000 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 933 | 933 | 933 | 933 | ±0 | ±0% | 1,000 |
| 2012/11/09 | 925 | 933 | 925 | 933 | - | - | 4,000 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
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 | 554,000円 | +6.5% | +0.9% | 3.25% | 10.69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 | 127,000円 | -2.0% | -10.3% | 4.57% | 6.60倍 | 0.44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 | 77,300円 | -3.8% | +20.5% | 5.17% | 5.77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 | 110,100円 | -0.8% | -28.2% | 4.54% | 9.57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 | 143,300円 | -3.1% | +65.0% | 3.21% | 26.88倍 | 0.31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
チャート関連のコラム
