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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 6,430 | 6,450 | 6,360 | 6,380 | -50 | -0.8% | 2,500 |
2019/05/29 | 6,480 | 6,480 | 6,390 | 6,430 | -50 | -0.8% | 800 |
2019/05/28 | 6,530 | 6,550 | 6,480 | 6,480 | -80 | -1.2% | 4,600 |
2019/05/27 | 6,520 | 6,620 | 6,520 | 6,560 | +110 | +1.7% | 600 |
2019/05/24 | 6,670 | 6,670 | 6,440 | 6,450 | -170 | -2.6% | 1,800 |
2019/05/23 | 6,400 | 6,620 | 6,380 | 6,620 | +220 | +3.4% | 4,900 |
2019/05/22 | 6,400 | 6,470 | 6,330 | 6,400 | +10 | +0.2% | 2,800 |
2019/05/21 | 6,410 | 6,460 | 6,350 | 6,390 | -90 | -1.4% | 8,600 |
2019/05/20 | 6,500 | 6,520 | 6,450 | 6,480 | -10 | -0.2% | 6,200 |
2019/05/17 | 6,470 | 6,570 | 6,470 | 6,490 | -10 | -0.2% | 16,500 |
2019/05/16 | 6,500 | 6,500 | 6,490 | 6,500 | ±0 | ±0% | 2,600 |
2019/05/15 | 6,500 | 6,500 | 6,450 | 6,500 | +50 | +0.8% | 2,000 |
2019/05/14 | 6,570 | 6,570 | 6,430 | 6,450 | -170 | -2.6% | 8,400 |
2019/05/13 | 6,570 | 6,700 | 6,570 | 6,620 | +110 | +1.7% | 900 |
2019/05/10 | 6,660 | 6,670 | 6,510 | 6,510 | -170 | -2.5% | 3,300 |
2019/05/09 | 6,700 | 6,710 | 6,680 | 6,680 | -30 | -0.4% | 1,500 |
2019/05/08 | 6,800 | 6,820 | 6,710 | 6,710 | -190 | -2.8% | 1,200 |
2019/05/07 | 6,900 | 6,910 | 6,900 | 6,900 | +20 | +0.3% | 2,600 |
2019/04/26 | 6,880 | 6,900 | 6,810 | 6,880 | +30 | +0.4% | 1,600 |
2019/04/25 | 6,860 | 6,860 | 6,820 | 6,850 | +80 | +1.2% | 1,100 |
2019/04/24 | 6,710 | 6,770 | 6,610 | 6,770 | -30 | -0.4% | 500 |
2019/04/23 | 6,850 | 6,850 | 6,750 | 6,800 | -10 | -0.1% | 1,400 |
2019/04/22 | 6,790 | 6,810 | 6,790 | 6,810 | +20 | +0.3% | 2,900 |
2019/04/19 | 6,880 | 6,880 | 6,740 | 6,790 | -90 | -1.3% | 1,400 |
2019/04/18 | 6,880 | 6,890 | 6,780 | 6,880 | -10 | -0.1% | 12,800 |
2019/04/17 | 6,890 | 6,930 | 6,800 | 6,890 | -10 | -0.1% | 2,500 |
2019/04/16 | 6,950 | 6,950 | 6,900 | 6,900 | -50 | -0.7% | 500 |
2019/04/15 | 6,800 | 6,950 | 6,710 | 6,950 | +220 | +3.3% | 4,600 |
2019/04/12 | 6,570 | 6,730 | 6,500 | 6,730 | +200 | +3.1% | 4,400 |
2019/04/11 | 6,400 | 6,530 | 6,330 | 6,530 | +180 | +2.8% | 14,100 |
2019/04/10 | 6,310 | 6,390 | 6,310 | 6,350 | -10 | -0.2% | 1,700 |
2019/04/09 | 6,400 | 6,410 | 6,360 | 6,360 | -40 | -0.6% | 3,600 |
2019/04/08 | 6,400 | 6,450 | 6,300 | 6,400 | ±0 | ±0% | 6,600 |
2019/04/05 | 6,360 | 6,440 | 6,360 | 6,400 | +90 | +1.4% | 5,500 |
2019/04/04 | 6,400 | 6,420 | 6,310 | 6,310 | -90 | -1.4% | 3,300 |
2019/04/03 | 6,400 | 6,470 | 6,350 | 6,400 | ±0 | ±0% | 1,800 |
2019/04/02 | 6,530 | 6,530 | 6,400 | 6,400 | -130 | -2% | 2,100 |
2019/04/01 | 6,500 | 6,530 | 6,500 | 6,530 | +40 | +0.6% | 3,400 |
2019/03/29 | 6,390 | 6,490 | 6,380 | 6,490 | +40 | +0.6% | 700 |
2019/03/28 | 6,520 | 6,530 | 6,400 | 6,450 | -80 | -1.2% | 1,800 |
2019/03/27 | 6,570 | 6,610 | 6,520 | 6,530 | +10 | +0.2% | 1,200 |
2019/03/26 | 6,620 | 6,690 | 6,510 | 6,520 | -90 | -1.4% | 4,200 |
2019/03/25 | 6,810 | 6,810 | 6,610 | 6,610 | -10 | -0.2% | 5,200 |
2019/03/22 | 6,470 | 6,620 | 6,470 | 6,620 | +220 | +3.4% | 600 |
2019/03/20 | 6,460 | 6,480 | 6,390 | 6,400 | -40 | -0.6% | 1,700 |
2019/03/19 | 6,350 | 6,450 | 6,350 | 6,440 | +70 | +1.1% | 900 |
2019/03/18 | 6,370 | 6,460 | 6,370 | 6,370 | +20 | +0.3% | 500 |
2019/03/15 | 6,380 | 6,400 | 6,300 | 6,350 | -60 | -0.9% | 2,600 |
2019/03/14 | 6,280 | 6,410 | 6,280 | 6,410 | +160 | +2.6% | 700 |
2019/03/13 | 6,250 | 6,460 | 6,220 | 6,250 | +40 | +0.6% | 1,800 |
1301~
1350
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