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 |
|---|---|---|---|---|---|---|---|
| 2010/09/07 | 870 | 870 | 870 | 870 | +5 | +0.6% | 1,000 |
| 2010/09/06 | 860 | 865 | 860 | 865 | +5 | +0.6% | 7,000 |
| 2010/09/03 | 860 | 860 | 860 | 860 | ±0 | ±0% | 1,000 |
| 2010/09/02 | 871 | 871 | 860 | 860 | -10 | -1.1% | 7,000 |
| 2010/09/01 | 895 | 895 | 870 | 870 | -40 | -4.4% | 6,000 |
| 2010/08/31 | 926 | 926 | 910 | 910 | - | - | 2,000 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 911 | 911 | 911 | 911 | ±0 | ±0% | 1,000 |
| 2010/08/26 | 911 | 911 | 911 | 911 | ±0 | ±0% | 1,000 |
| 2010/08/25 | 911 | 911 | 911 | 911 | - | - | 4,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 909 | 924 | 909 | 924 | - | - | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 890 | 890 | 890 | 890 | -20 | -2.2% | 1,000 |
| 2010/08/18 | 910 | 910 | 910 | 910 | ±0 | ±0% | 3,000 |
| 2010/08/17 | 910 | 910 | 910 | 910 | -4 | -0.4% | 2,000 |
| 2010/08/16 | 914 | 914 | 914 | 914 | +30 | +3.4% | 2,000 |
| 2010/08/13 | 852 | 884 | 852 | 884 | +32 | +3.8% | 3,000 |
| 2010/08/12 | 927 | 927 | 850 | 852 | - | - | 30,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 964 | 972 | 964 | 972 | +8 | +0.8% | 2,000 |
| 2010/08/09 | 980 | 980 | 935 | 964 | -76 | -7.3% | 18,000 |
| 2010/08/06 | 1,035 | 1,040 | 1,030 | 1,040 | +20 | +2% | 7,000 |
| 2010/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | +7 | +0.7% | 4,000 |
| 2010/08/04 | 1,013 | 1,013 | 1,013 | 1,013 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 1,012 | 1,013 | 1,012 | 1,013 | +3 | +0.3% | 2,000 |
| 2010/08/02 | 1,010 | 1,010 | 1,010 | 1,010 | -15 | -1.5% | 5,000 |
| 2010/07/30 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 1,000 |
| 2010/07/29 | 1,015 | 1,040 | 1,011 | 1,040 | - | - | 9,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 1,000 |
| 2010/07/26 | 995 | 995 | 995 | 995 | ±0 | ±0% | 1,000 |
| 2010/07/23 | 980 | 1,000 | 980 | 995 | - | - | 14,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,000 | 1,039 | 1,000 | 1,039 | +39 | +3.9% | 11,000 |
| 2010/07/20 | 1,015 | 1,015 | 1,000 | 1,000 | -45 | -4.3% | 3,000 |
| 2010/07/16 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 1,000 |
| 2010/07/15 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 14,000 |
| 2010/07/14 | 1,017 | 1,050 | 1,017 | 1,040 | ±0 | ±0% | 4,000 |
| 2010/07/13 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 1,010 | 1,050 | 1,010 | 1,040 | +30 | +3% | 7,000 |
| 2010/07/09 | 1,025 | 1,025 | 1,010 | 1,010 | ±0 | ±0% | 8,000 |
| 2010/07/08 | 1,024 | 1,024 | 1,006 | 1,010 | +35 | +3.6% | 6,000 |
| 2010/07/07 | 995 | 995 | 975 | 975 | -20 | -2% | 5,000 |
| 2010/07/06 | 976 | 995 | 956 | 995 | +34 | +3.5% | 9,000 |
| 2010/07/05 | 961 | 963 | 961 | 961 | -15 | -1.5% | 7,000 |
| 2010/07/02 | 975 | 986 | 975 | 976 | -4 | -0.4% | 5,000 |
| 2010/07/01 | 1,005 | 1,005 | 980 | 980 | -25 | -2.5% | 5,000 |
| 2010/06/30 | 1,006 | 1,006 | 960 | 1,005 | - | - | 7,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
