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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 7,360 | 7,440 | 7,200 | 7,310 | +80 | +1.1% | 2,100 |
2020/08/21 | 7,490 | 7,500 | 7,230 | 7,230 | -130 | -1.8% | 2,700 |
2020/08/20 | 7,330 | 7,470 | 7,300 | 7,360 | - | - | 1,100 |
2020/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/18 | 7,360 | 7,360 | 7,360 | 7,360 | -20 | -0.3% | 300 |
2020/08/17 | 7,440 | 7,440 | 7,300 | 7,380 | -60 | -0.8% | 2,500 |
2020/08/14 | 7,420 | 7,440 | 7,360 | 7,440 | -10 | -0.1% | 1,500 |
2020/08/13 | 7,250 | 7,450 | 7,250 | 7,450 | +190 | +2.6% | 2,000 |
2020/08/12 | 7,200 | 7,260 | 7,200 | 7,260 | +160 | +2.3% | 200 |
2020/08/11 | 7,080 | 7,480 | 6,980 | 7,100 | +320 | +4.7% | 15,500 |
2020/08/07 | 6,640 | 6,780 | 6,540 | 6,780 | +180 | +2.7% | 3,100 |
2020/08/06 | 6,380 | 6,640 | 6,380 | 6,600 | +220 | +3.4% | 1,500 |
2020/08/05 | 6,290 | 6,490 | 6,290 | 6,380 | +110 | +1.8% | 1,300 |
2020/08/04 | 6,280 | 6,340 | 6,120 | 6,270 | +90 | +1.5% | 2,600 |
2020/08/03 | 6,250 | 6,250 | 6,130 | 6,180 | -50 | -0.8% | 900 |
2020/07/31 | 6,440 | 6,440 | 6,220 | 6,230 | -200 | -3.1% | 900 |
2020/07/30 | 6,470 | 6,520 | 6,430 | 6,430 | -40 | -0.6% | 600 |
2020/07/29 | 6,510 | 6,600 | 6,430 | 6,470 | -190 | -2.9% | 1,600 |
2020/07/28 | 6,670 | 6,670 | 6,590 | 6,660 | -10 | -0.1% | 1,900 |
2020/07/27 | 6,700 | 6,700 | 6,660 | 6,670 | -90 | -1.3% | 1,100 |
2020/07/22 | 6,670 | 6,770 | 6,670 | 6,760 | +60 | +0.9% | 1,100 |
2020/07/21 | 6,670 | 6,700 | 6,670 | 6,700 | +30 | +0.4% | 1,300 |
2020/07/20 | 6,720 | 6,720 | 6,650 | 6,670 | -60 | -0.9% | 1,200 |
2020/07/17 | 6,700 | 6,730 | 6,650 | 6,730 | -60 | -0.9% | 900 |
2020/07/16 | 6,740 | 6,790 | 6,570 | 6,790 | +150 | +2.3% | 3,400 |
2020/07/15 | 6,920 | 6,920 | 6,590 | 6,640 | -180 | -2.6% | 10,500 |
2020/07/14 | 6,790 | 6,890 | 6,740 | 6,820 | +100 | +1.5% | 3,800 |
2020/07/13 | 6,720 | 6,800 | 6,700 | 6,720 | +10 | +0.1% | 4,500 |
2020/07/10 | 6,800 | 6,820 | 6,700 | 6,710 | +10 | +0.1% | 3,100 |
2020/07/09 | 6,780 | 6,860 | 6,700 | 6,700 | ±0 | ±0% | 3,900 |
2020/07/08 | 6,930 | 6,930 | 6,700 | 6,700 | -150 | -2.2% | 6,400 |
2020/07/07 | 6,680 | 6,900 | 6,680 | 6,850 | +90 | +1.3% | 2,000 |
2020/07/06 | 6,720 | 6,760 | 6,700 | 6,760 | +30 | +0.4% | 2,200 |
2020/07/03 | 6,750 | 6,810 | 6,700 | 6,730 | -30 | -0.4% | 4,700 |
2020/07/02 | 6,750 | 6,850 | 6,720 | 6,760 | +110 | +1.7% | 6,400 |
2020/07/01 | 6,680 | 7,010 | 6,630 | 6,650 | +150 | +2.3% | 7,800 |
2020/06/30 | 6,430 | 6,660 | 6,350 | 6,500 | +170 | +2.7% | 3,100 |
2020/06/29 | 6,270 | 6,360 | 6,270 | 6,330 | -70 | -1.1% | 900 |
2020/06/26 | 6,390 | 6,400 | 6,370 | 6,400 | +10 | +0.2% | 1,600 |
2020/06/25 | 6,460 | 6,530 | 6,390 | 6,390 | -270 | -4.1% | 2,400 |
2020/06/24 | 6,660 | 6,660 | 6,400 | 6,660 | ±0 | ±0% | 1,900 |
2020/06/23 | 6,780 | 6,780 | 6,660 | 6,660 | -20 | -0.3% | 2,300 |
2020/06/22 | 6,740 | 6,740 | 6,680 | 6,680 | -60 | -0.9% | 3,500 |
2020/06/19 | 6,760 | 6,860 | 6,740 | 6,740 | -10 | -0.1% | 3,900 |
2020/06/18 | 6,730 | 6,810 | 6,730 | 6,750 | +20 | +0.3% | 3,300 |
2020/06/17 | 6,760 | 6,810 | 6,730 | 6,730 | +70 | +1.1% | 2,900 |
2020/06/16 | 6,740 | 6,800 | 6,650 | 6,660 | -20 | -0.3% | 4,600 |
2020/06/15 | 6,790 | 6,790 | 6,680 | 6,680 | -190 | -2.8% | 4,200 |
2020/06/12 | 7,000 | 7,000 | 6,700 | 6,870 | -200 | -2.8% | 7,700 |
2020/06/11 | 7,170 | 7,280 | 7,010 | 7,070 | +150 | +2.2% | 9,300 |
1001~
1050
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