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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 8,220 | 8,220 | 8,160 | 8,210 | -10 | -0.1% | 2,100 |
2020/01/09 | 8,200 | 8,300 | 8,110 | 8,220 | +40 | +0.5% | 8,300 |
2020/01/08 | 8,150 | 8,200 | 8,010 | 8,180 | -120 | -1.4% | 4,100 |
2020/01/07 | 8,310 | 8,360 | 8,130 | 8,300 | -10 | -0.1% | 5,900 |
2020/01/06 | 8,150 | 8,500 | 8,120 | 8,310 | +160 | +2% | 6,800 |
2019/12/30 | 8,000 | 8,180 | 7,940 | 8,150 | +90 | +1.1% | 2,800 |
2019/12/27 | 7,910 | 8,140 | 7,910 | 8,060 | +140 | +1.8% | 3,000 |
2019/12/26 | 7,950 | 7,950 | 7,860 | 7,920 | -40 | -0.5% | 800 |
2019/12/25 | 8,140 | 8,140 | 7,880 | 7,960 | -30 | -0.4% | 2,700 |
2019/12/24 | 8,150 | 8,150 | 7,850 | 7,990 | -160 | -2% | 3,100 |
2019/12/23 | 8,190 | 8,250 | 8,020 | 8,150 | -70 | -0.9% | 7,600 |
2019/12/20 | 7,660 | 8,220 | 7,600 | 8,220 | +720 | +9.6% | 15,200 |
2019/12/19 | 7,590 | 7,750 | 7,410 | 7,500 | -360 | -4.6% | 19,400 |
2019/12/18 | 7,570 | 9,030 | 7,570 | 7,860 | +330 | +4.4% | 69,700 |
2019/12/17 | 7,530 | 7,560 | 7,530 | 7,530 | ±0 | ±0% | 7,300 |
2019/12/16 | 7,510 | 7,550 | 7,500 | 7,530 | -10 | -0.1% | 7,500 |
2019/12/13 | 7,550 | 7,570 | 7,500 | 7,540 | -10 | -0.1% | 7,000 |
2019/12/12 | 7,420 | 7,560 | 7,410 | 7,550 | -20 | -0.3% | 9,300 |
2019/12/11 | 7,650 | 7,650 | 7,550 | 7,570 | +150 | +2% | 11,700 |
2019/12/10 | 7,590 | 7,640 | 7,400 | 7,420 | -90 | -1.2% | 10,200 |
2019/12/09 | 7,540 | 7,570 | 7,510 | 7,510 | +10 | +0.1% | 7,500 |
2019/12/06 | 7,540 | 7,600 | 7,500 | 7,500 | -40 | -0.5% | 6,200 |
2019/12/05 | 7,640 | 7,640 | 7,540 | 7,540 | -40 | -0.5% | 6,400 |
2019/12/04 | 7,540 | 7,580 | 7,410 | 7,580 | +50 | +0.7% | 8,300 |
2019/12/03 | 7,600 | 7,600 | 7,470 | 7,530 | -50 | -0.7% | 5,700 |
2019/12/02 | 7,650 | 7,730 | 7,580 | 7,580 | -60 | -0.8% | 10,100 |
2019/11/29 | 7,670 | 7,700 | 7,640 | 7,640 | -60 | -0.8% | 5,400 |
2019/11/28 | 7,680 | 7,710 | 7,680 | 7,700 | +20 | +0.3% | 22,100 |
2019/11/27 | 7,630 | 7,680 | 7,630 | 7,680 | +50 | +0.7% | 3,200 |
2019/11/26 | 7,670 | 7,700 | 7,630 | 7,630 | -40 | -0.5% | 7,700 |
2019/11/25 | 7,680 | 7,690 | 7,620 | 7,670 | +60 | +0.8% | 5,100 |
2019/11/22 | 7,620 | 7,630 | 7,610 | 7,610 | -10 | -0.1% | 3,300 |
2019/11/21 | 7,650 | 7,650 | 7,550 | 7,620 | -30 | -0.4% | 3,100 |
2019/11/20 | 7,640 | 7,660 | 7,630 | 7,650 | +60 | +0.8% | 3,400 |
2019/11/19 | 7,660 | 7,660 | 7,590 | 7,590 | -70 | -0.9% | 3,800 |
2019/11/18 | 7,700 | 7,700 | 7,620 | 7,660 | -100 | -1.3% | 3,400 |
2019/11/15 | 7,220 | 7,930 | 7,220 | 7,760 | +540 | +7.5% | 5,500 |
2019/11/14 | 7,060 | 7,220 | 7,060 | 7,220 | +170 | +2.4% | 2,600 |
2019/11/13 | 7,000 | 7,090 | 7,000 | 7,050 | +100 | +1.4% | 2,200 |
2019/11/12 | 6,970 | 7,060 | 6,900 | 6,950 | +80 | +1.2% | 7,100 |
2019/11/11 | 6,920 | 6,920 | 6,710 | 6,870 | -100 | -1.4% | 1,400 |
2019/11/08 | 6,680 | 6,970 | 6,680 | 6,970 | +260 | +3.9% | 2,900 |
2019/11/07 | 6,670 | 6,720 | 6,660 | 6,710 | +30 | +0.4% | 2,100 |
2019/11/06 | 6,740 | 6,750 | 6,680 | 6,680 | -60 | -0.9% | 700 |
2019/11/05 | 6,710 | 6,740 | 6,680 | 6,740 | - | - | 1,000 |
2019/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/31 | 6,800 | 6,830 | 6,710 | 6,710 | -30 | -0.4% | 4,400 |
2019/10/30 | 6,800 | 6,830 | 6,740 | 6,740 | -60 | -0.9% | 7,500 |
2019/10/29 | 6,710 | 6,830 | 6,710 | 6,800 | +100 | +1.5% | 8,000 |
2019/10/28 | 6,800 | 6,830 | 6,680 | 6,700 | -40 | -0.6% | 5,900 |
1151~
1200
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