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 |
|---|---|---|---|---|---|---|---|
| 2011/02/07 | 1,546 | 1,570 | 1,546 | 1,560 | +21 | +1.4% | 14,000 |
| 2011/02/04 | 1,527 | 1,539 | 1,501 | 1,539 | +12 | +0.8% | 5,000 |
| 2011/02/03 | 1,490 | 1,527 | 1,490 | 1,527 | +7 | +0.5% | 3,000 |
| 2011/02/02 | 1,520 | 1,535 | 1,520 | 1,520 | +30 | +2% | 12,000 |
| 2011/02/01 | 1,466 | 1,492 | 1,461 | 1,490 | +7 | +0.5% | 6,000 |
| 2011/01/31 | 1,431 | 1,487 | 1,403 | 1,483 | -1 | -0.1% | 23,000 |
| 2011/01/28 | 1,529 | 1,529 | 1,484 | 1,484 | -45 | -2.9% | 3,000 |
| 2011/01/27 | 1,547 | 1,590 | 1,520 | 1,529 | -1 | -0.1% | 25,000 |
| 2011/01/26 | 1,520 | 1,545 | 1,515 | 1,530 | -15 | -1% | 14,000 |
| 2011/01/25 | 1,466 | 1,545 | 1,466 | 1,545 | +95 | +6.6% | 41,000 |
| 2011/01/24 | 1,445 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 9,000 |
| 2011/01/21 | 1,450 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 13,000 |
| 2011/01/20 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 4,000 |
| 2011/01/19 | 1,418 | 1,450 | 1,418 | 1,450 | +54 | +3.9% | 14,000 |
| 2011/01/18 | 1,405 | 1,405 | 1,380 | 1,396 | -9 | -0.6% | 13,000 |
| 2011/01/17 | 1,460 | 1,460 | 1,405 | 1,405 | -55 | -3.8% | 6,000 |
| 2011/01/14 | 1,480 | 1,480 | 1,460 | 1,460 | -18 | -1.2% | 13,000 |
| 2011/01/13 | 1,459 | 1,479 | 1,435 | 1,478 | +4 | +0.3% | 24,000 |
| 2011/01/12 | 1,499 | 1,540 | 1,474 | 1,474 | ±0 | ±0% | 27,000 |
| 2011/01/11 | 1,399 | 1,474 | 1,399 | 1,474 | +84 | +6% | 26,000 |
| 2011/01/07 | 1,348 | 1,400 | 1,348 | 1,390 | +35 | +2.6% | 33,000 |
| 2011/01/06 | 1,323 | 1,360 | 1,323 | 1,355 | +32 | +2.4% | 40,000 |
| 2011/01/05 | 1,344 | 1,344 | 1,312 | 1,323 | -17 | -1.3% | 22,000 |
| 2011/01/04 | 1,260 | 1,340 | 1,260 | 1,340 | +94 | +7.5% | 30,000 |
| 2010/12/30 | 1,226 | 1,246 | 1,211 | 1,246 | +42 | +3.5% | 19,000 |
| 2010/12/29 | 1,230 | 1,230 | 1,200 | 1,204 | -26 | -2.1% | 13,000 |
| 2010/12/28 | 1,222 | 1,230 | 1,192 | 1,230 | +13 | +1.1% | 22,000 |
| 2010/12/27 | 1,210 | 1,220 | 1,193 | 1,217 | +5 | +0.4% | 19,000 |
| 2010/12/24 | 1,250 | 1,259 | 1,212 | 1,212 | -38 | -3% | 53,000 |
| 2010/12/22 | 1,262 | 1,262 | 1,250 | 1,250 | -12 | -1% | 21,000 |
| 2010/12/21 | 1,262 | 1,270 | 1,251 | 1,262 | +2 | +0.2% | 33,000 |
| 2010/12/20 | 1,320 | 1,320 | 1,260 | 1,260 | -66 | -5% | 26,000 |
| 2010/12/17 | 1,312 | 1,326 | 1,282 | 1,326 | +14 | +1.1% | 16,000 |
| 2010/12/16 | 1,329 | 1,330 | 1,312 | 1,312 | ±0 | ±0% | 21,000 |
| 2010/12/15 | 1,270 | 1,330 | 1,251 | 1,312 | +72 | +5.8% | 49,000 |
| 2010/12/14 | 1,200 | 1,265 | 1,200 | 1,240 | +50 | +4.2% | 40,000 |
| 2010/12/13 | 1,197 | 1,198 | 1,175 | 1,190 | +40 | +3.5% | 16,000 |
| 2010/12/10 | 1,161 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 33,000 |
| 2010/12/09 | 1,151 | 1,155 | 1,130 | 1,150 | +15 | +1.3% | 19,000 |
| 2010/12/08 | 1,115 | 1,150 | 1,115 | 1,135 | +20 | +1.8% | 39,000 |
| 2010/12/07 | 1,125 | 1,125 | 1,101 | 1,115 | +14 | +1.3% | 16,000 |
| 2010/12/06 | 1,096 | 1,120 | 1,089 | 1,101 | +11 | +1% | 21,000 |
| 2010/12/03 | 1,080 | 1,090 | 1,051 | 1,090 | +10 | +0.9% | 18,000 |
| 2010/12/02 | 1,090 | 1,090 | 1,051 | 1,080 | +19 | +1.8% | 13,000 |
| 2010/12/01 | 1,019 | 1,097 | 1,010 | 1,061 | +41 | +4% | 21,000 |
| 2010/11/30 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2010/11/29 | 970 | 1,020 | 970 | 1,020 | +60 | +6.3% | 18,000 |
| 2010/11/26 | 951 | 960 | 950 | 960 | +11 | +1.2% | 6,000 |
| 2010/11/25 | 934 | 949 | 933 | 949 | +16 | +1.7% | 5,000 |
| 2010/11/24 | 933 | 933 | 925 | 933 | ±0 | ±0% | 12,000 |
3551～
3600
件表示中 / 3759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 | 719,000円 | -2.9% | -6.1% | 2.92% | 14.35倍 | 0.94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 |
| 日精機 | 160,500円 | +1.1% | +20.9% | 4.98% | 11.51倍 | 0.42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 |
| ダイハツイン | 277,000円 | -7.6% | -34.2% | 2.24% | 20.13倍 | 1.60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 | 89,000円 | -3.8% | +16.7% | 4.49% | 6.93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 |
| ＪＰＮエンジン | 856,000円 | +0.9% | +7.9% | 0.93% | 16.54倍 | 5.17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 |
市場注目の銘柄
チャート関連のコラム
