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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 4,050 | 4,085 | 4,045 | 4,075 | ±0 | ±0% | 1,400 |
| 2024/01/10 | 4,060 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 3,500 |
| 2024/01/09 | 4,180 | 4,180 | 4,025 | 4,060 | -105 | -2.5% | 12,500 |
| 2024/01/05 | 4,095 | 4,215 | 4,020 | 4,165 | +105 | +2.6% | 5,900 |
| 2024/01/04 | 4,145 | 4,150 | 4,060 | 4,060 | -60 | -1.5% | 4,700 |
| 2023/12/29 | 4,120 | 4,135 | 4,045 | 4,120 | ±0 | ±0% | 3,600 |
| 2023/12/28 | 4,090 | 4,175 | 4,090 | 4,120 | +60 | +1.5% | 8,700 |
| 2023/12/27 | 4,095 | 4,095 | 4,035 | 4,060 | -20 | -0.5% | 5,400 |
| 2023/12/26 | 4,050 | 4,080 | 3,990 | 4,080 | +50 | +1.2% | 1,500 |
| 2023/12/25 | 4,100 | 4,100 | 3,990 | 4,030 | -25 | -0.6% | 2,300 |
| 2023/12/22 | 4,145 | 4,145 | 3,960 | 4,055 | -90 | -2.2% | 12,400 |
| 2023/12/21 | 4,040 | 4,145 | 4,015 | 4,145 | +35 | +0.9% | 4,200 |
| 2023/12/20 | 4,145 | 4,175 | 4,030 | 4,110 | -35 | -0.8% | 9,800 |
| 2023/12/19 | 3,985 | 4,200 | 3,985 | 4,145 | +200 | +5.1% | 20,300 |
| 2023/12/18 | 3,850 | 3,990 | 3,850 | 3,945 | +85 | +2.2% | 17,300 |
| 2023/12/15 | 3,845 | 3,895 | 3,830 | 3,860 | +55 | +1.4% | 2,600 |
| 2023/12/14 | 3,815 | 3,850 | 3,800 | 3,805 | -15 | -0.4% | 7,000 |
| 2023/12/13 | 3,825 | 3,850 | 3,785 | 3,820 | ±0 | ±0% | 4,700 |
| 2023/12/12 | 3,850 | 3,865 | 3,755 | 3,820 | +15 | +0.4% | 6,400 |
| 2023/12/11 | 3,820 | 3,825 | 3,790 | 3,805 | +55 | +1.5% | 2,600 |
| 2023/12/08 | 3,975 | 3,975 | 3,730 | 3,750 | -155 | -4% | 18,500 |
| 2023/12/07 | 3,840 | 3,905 | 3,830 | 3,905 | +55 | +1.4% | 4,600 |
| 2023/12/06 | 3,860 | 3,935 | 3,835 | 3,850 | -35 | -0.9% | 9,000 |
| 2023/12/05 | 3,850 | 3,920 | 3,850 | 3,885 | +50 | +1.3% | 6,800 |
| 2023/12/04 | 3,890 | 3,890 | 3,800 | 3,835 | -25 | -0.6% | 6,200 |
| 2023/12/01 | 3,845 | 3,970 | 3,845 | 3,860 | +35 | +0.9% | 12,800 |
| 2023/11/30 | 3,735 | 3,840 | 3,735 | 3,825 | +105 | +2.8% | 18,500 |
| 2023/11/29 | 3,675 | 3,745 | 3,675 | 3,720 | +45 | +1.2% | 8,500 |
| 2023/11/28 | 3,700 | 3,710 | 3,660 | 3,675 | -20 | -0.5% | 8,800 |
| 2023/11/27 | 3,780 | 3,780 | 3,655 | 3,695 | -55 | -1.5% | 10,800 |
| 2023/11/24 | 3,750 | 3,775 | 3,705 | 3,750 | +80 | +2.2% | 12,900 |
| 2023/11/22 | 3,635 | 3,680 | 3,600 | 3,670 | +25 | +0.7% | 13,300 |
| 2023/11/21 | 3,720 | 3,730 | 3,630 | 3,645 | -110 | -2.9% | 13,500 |
| 2023/11/20 | 3,840 | 3,890 | 3,715 | 3,755 | -75 | -2% | 17,900 |
| 2023/11/17 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9% | 6,100 |
| 2023/11/16 | 3,740 | 3,770 | 3,710 | 3,760 | +20 | +0.5% | 10,100 |
| 2023/11/15 | 3,775 | 3,775 | 3,615 | 3,740 | -30 | -0.8% | 13,500 |
| 2023/11/14 | 3,780 | 3,860 | 3,740 | 3,770 | -5 | -0.1% | 8,000 |
| 2023/11/13 | 3,900 | 3,925 | 3,705 | 3,775 | -195 | -4.9% | 19,400 |
| 2023/11/10 | 3,800 | 3,985 | 3,760 | 3,970 | +130 | +3.4% | 34,600 |
| 2023/11/09 | 3,680 | 3,850 | 3,565 | 3,840 | +510 | +15.3% | 100,700 |
| 2023/11/08 | 3,345 | 3,350 | 3,265 | 3,330 | +50 | +1.5% | 16,200 |
| 2023/11/07 | 3,275 | 3,305 | 3,225 | 3,280 | +5 | +0.2% | 8,100 |
| 2023/11/06 | 3,270 | 3,280 | 3,225 | 3,275 | +75 | +2.3% | 9,200 |
| 2023/11/02 | 3,200 | 3,215 | 3,185 | 3,200 | +5 | +0.2% | 5,100 |
| 2023/11/01 | 3,130 | 3,210 | 3,115 | 3,195 | +130 | +4.2% | 5,600 |
| 2023/10/31 | 3,045 | 3,090 | 3,025 | 3,065 | +10 | +0.3% | 11,900 |
| 2023/10/30 | 3,080 | 3,090 | 3,030 | 3,055 | -30 | -1% | 4,900 |
| 2023/10/27 | 3,095 | 3,135 | 3,065 | 3,085 | -10 | -0.3% | 8,600 |
| 2023/10/26 | 3,160 | 3,160 | 3,095 | 3,095 | -65 | -2.1% | 3,800 |
351～
400
件表示中 / 3722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 | 589,000円 | -2.9% | -6.1% | 3.57% | 11.76倍 | 0.77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 | 136,200円 | +1.1% | +20.9% | 5.87% | 9.77倍 | 0.36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 | 194,800円 | -3.1% | +65.0% | 2.36% | 36.55倍 | 0.42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 |
| フタバ | 71,300円 | -3.8% | +20.5% | 5.61% | 5.32倍 | 0.54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 |
| ダイハツイン | 191,800円 | -7.6% | -34.2% | 3.23% | 13.92倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
