上村工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 5,800 | 5,870 | 5,570 | 5,570 | -230 | -4% | 24,800 |
| 2022/01/26 | 5,670 | 5,820 | 5,650 | 5,800 | +140 | +2.5% | 24,400 |
| 2022/01/25 | 5,850 | 5,850 | 5,640 | 5,660 | -220 | -3.7% | 30,500 |
| 2022/01/24 | 5,930 | 5,930 | 5,790 | 5,880 | +50 | +0.9% | 18,800 |
| 2022/01/21 | 5,890 | 5,900 | 5,770 | 5,830 | -40 | -0.7% | 14,300 |
| 2022/01/20 | 5,890 | 5,950 | 5,850 | 5,870 | -20 | -0.3% | 17,100 |
| 2022/01/19 | 5,950 | 6,020 | 5,830 | 5,890 | -100 | -1.7% | 43,200 |
| 2022/01/18 | 6,100 | 6,240 | 5,990 | 5,990 | -40 | -0.7% | 42,400 |
| 2022/01/17 | 6,040 | 6,150 | 6,000 | 6,030 | +60 | +1% | 29,300 |
| 2022/01/14 | 5,910 | 6,030 | 5,800 | 5,970 | -230 | -3.7% | 57,700 |
| 2022/01/13 | 6,190 | 6,400 | 6,160 | 6,200 | +40 | +0.6% | 40,600 |
| 2022/01/12 | 6,090 | 6,180 | 6,000 | 6,160 | +130 | +2.2% | 25,300 |
| 2022/01/11 | 6,080 | 6,100 | 5,960 | 6,030 | +40 | +0.7% | 10,900 |
| 2022/01/07 | 6,100 | 6,170 | 5,900 | 5,990 | -130 | -2.1% | 32,100 |
| 2022/01/06 | 6,000 | 6,170 | 5,990 | 6,120 | +80 | +1.3% | 26,600 |
| 2022/01/05 | 6,140 | 6,140 | 5,800 | 6,040 | -110 | -1.8% | 40,700 |
| 2022/01/04 | 6,180 | 6,190 | 6,050 | 6,150 | -30 | -0.5% | 24,800 |
| 2021/12/30 | 6,080 | 6,230 | 5,980 | 6,180 | +90 | +1.5% | 70,200 |
| 2021/12/29 | 5,970 | 6,310 | 5,970 | 6,090 | +220 | +3.7% | 81,500 |
| 2021/12/28 | 5,780 | 5,870 | 5,700 | 5,870 | +190 | +3.3% | 33,600 |
| 2021/12/27 | 5,790 | 5,820 | 5,550 | 5,680 | -190 | -3.2% | 28,300 |
| 2021/12/24 | 5,550 | 5,890 | 5,550 | 5,870 | +520 | +9.7% | 114,800 |
| 2021/12/23 | 5,380 | 5,460 | 5,250 | 5,350 | +50 | +0.9% | 38,200 |
| 2021/12/22 | 5,100 | 5,340 | 5,090 | 5,300 | +250 | +5% | 48,400 |
| 2021/12/21 | 4,985 | 5,110 | 4,985 | 5,050 | +65 | +1.3% | 34,400 |
| 2021/12/20 | 5,050 | 5,100 | 4,965 | 4,985 | -35 | -0.7% | 18,900 |
| 2021/12/17 | 5,070 | 5,080 | 4,985 | 5,020 | -150 | -2.9% | 24,300 |
| 2021/12/16 | 5,050 | 5,300 | 5,050 | 5,170 | +210 | +4.2% | 57,000 |
| 2021/12/15 | 4,990 | 5,000 | 4,940 | 4,960 | -70 | -1.4% | 10,500 |
| 2021/12/14 | 5,220 | 5,220 | 4,995 | 5,030 | +10 | +0.2% | 36,400 |
| 2021/12/13 | 4,950 | 5,020 | 4,885 | 5,020 | +125 | +2.6% | 22,200 |
| 2021/12/10 | 5,020 | 5,020 | 4,880 | 4,895 | -145 | -2.9% | 3,800 |
| 2021/12/09 | 4,990 | 5,050 | 4,985 | 5,040 | +55 | +1.1% | 12,500 |
| 2021/12/08 | 5,000 | 5,040 | 4,940 | 4,985 | +60 | +1.2% | 19,700 |
| 2021/12/07 | 4,915 | 4,940 | 4,820 | 4,925 | +80 | +1.7% | 6,700 |
| 2021/12/06 | 4,895 | 4,895 | 4,715 | 4,845 | -60 | -1.2% | 10,200 |
| 2021/12/03 | 4,770 | 4,905 | 4,660 | 4,905 | +195 | +4.1% | 13,600 |
| 2021/12/02 | 4,850 | 4,850 | 4,660 | 4,710 | -145 | -3% | 17,500 |
| 2021/12/01 | 4,910 | 4,910 | 4,810 | 4,855 | -95 | -1.9% | 8,200 |
| 2021/11/30 | 4,855 | 4,970 | 4,855 | 4,950 | +145 | +3% | 14,700 |
| 2021/11/29 | 4,755 | 4,865 | 4,750 | 4,805 | -50 | -1% | 11,800 |
| 2021/11/26 | 4,950 | 4,950 | 4,760 | 4,855 | -100 | -2% | 13,600 |
| 2021/11/25 | 4,935 | 4,970 | 4,920 | 4,955 | +20 | +0.4% | 8,300 |
| 2021/11/24 | 4,910 | 4,980 | 4,910 | 4,935 | -15 | -0.3% | 6,500 |
| 2021/11/22 | 5,040 | 5,040 | 4,920 | 4,950 | -80 | -1.6% | 7,900 |
| 2021/11/19 | 5,030 | 5,060 | 5,000 | 5,030 | +20 | +0.4% | 5,200 |
| 2021/11/18 | 4,935 | 5,020 | 4,935 | 5,010 | -20 | -0.4% | 7,900 |
| 2021/11/17 | 5,030 | 5,090 | 4,940 | 5,030 | -20 | -0.4% | 28,800 |
| 2021/11/16 | 5,070 | 5,100 | 4,990 | 5,050 | -220 | -4.2% | 27,000 |
| 2021/11/15 | 5,290 | 5,350 | 5,190 | 5,270 | +180 | +3.5% | 57,900 |
651～
700
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「上村工業」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 |
|---|---|---|---|---|---|---|---|---|
| 上村工業 | 1,135,000円 | +1.1% | -14.5% | 1.76% | 18.84倍 | 1.97倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| ａｒｔｉｅｎｃｅ | 391,000円 | +10.2% | +55.3% | 2.56% | 12.53倍 | 0.76倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 285,000円 | +2.9% | +17.9% | 3.51% | 8.20倍 | 0.82倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| デンカ | 226,700円 | +7.9% | +119.2% | 4.41% | 21.71倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 159,300円 | +6.7% | +20.7% | 3.77% | 14.06倍 | 0.83倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
