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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 7,490 | 7,780 | 7,490 | 7,750 | - | - | 2,400 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 7,740 | 7,810 | 7,720 | 7,740 | -40 | -0.5% | 1,900 |
| 2018/05/15 | 7,800 | 7,900 | 7,750 | 7,780 | -280 | -3.5% | 5,200 |
| 2018/05/14 | 8,190 | 8,190 | 8,000 | 8,060 | +260 | +3.3% | 2,300 |
| 2018/05/11 | 7,720 | 7,850 | 7,720 | 7,800 | +100 | +1.3% | 1,900 |
| 2018/05/10 | 7,600 | 7,770 | 7,600 | 7,700 | +100 | +1.3% | 1,100 |
| 2018/05/09 | 7,500 | 7,600 | 7,500 | 7,600 | +100 | +1.3% | 900 |
| 2018/05/08 | 7,450 | 7,550 | 7,450 | 7,500 | +10 | +0.1% | 4,700 |
| 2018/05/07 | 7,470 | 7,490 | 7,450 | 7,490 | +20 | +0.3% | 1,800 |
| 2018/05/02 | 7,390 | 7,470 | 7,390 | 7,470 | +80 | +1.1% | 4,000 |
| 2018/05/01 | 7,400 | 7,470 | 7,390 | 7,390 | -90 | -1.2% | 1,800 |
| 2018/04/27 | 7,480 | 7,480 | 7,370 | 7,480 | +60 | +0.8% | 1,600 |
| 2018/04/26 | 7,440 | 7,440 | 7,420 | 7,420 | -70 | -0.9% | 600 |
| 2018/04/25 | 7,480 | 7,490 | 7,430 | 7,490 | +50 | +0.7% | 3,500 |
| 2018/04/24 | 7,430 | 7,440 | 7,430 | 7,440 | +40 | +0.5% | 200 |
| 2018/04/23 | 7,470 | 7,470 | 7,400 | 7,400 | -70 | -0.9% | 900 |
| 2018/04/20 | 7,440 | 7,470 | 7,400 | 7,470 | -10 | -0.1% | 1,800 |
| 2018/04/19 | 7,400 | 7,480 | 7,400 | 7,480 | +80 | +1.1% | 3,000 |
| 2018/04/18 | 7,520 | 7,560 | 7,370 | 7,400 | -100 | -1.3% | 6,600 |
| 2018/04/17 | 7,550 | 7,620 | 7,490 | 7,500 | -120 | -1.6% | 4,700 |
| 2018/04/16 | 7,650 | 7,720 | 7,610 | 7,620 | ±0 | ±0% | 10,000 |
| 2018/04/13 | 7,650 | 7,670 | 7,540 | 7,620 | -60 | -0.8% | 8,700 |
| 2018/04/12 | 7,770 | 7,770 | 7,590 | 7,680 | -30 | -0.4% | 4,000 |
| 2018/04/11 | 7,690 | 7,840 | 7,690 | 7,710 | ±0 | ±0% | 4,000 |
| 2018/04/10 | 7,700 | 7,920 | 7,670 | 7,710 | -240 | -3% | 6,800 |
| 2018/04/09 | 7,820 | 8,000 | 7,820 | 7,950 | +100 | +1.3% | 1,600 |
| 2018/04/06 | 7,940 | 7,940 | 7,850 | 7,850 | ±0 | ±0% | 900 |
| 2018/04/05 | 7,990 | 7,990 | 7,850 | 7,850 | -140 | -1.8% | 1,600 |
| 2018/04/04 | 8,000 | 8,000 | 7,970 | 7,990 | -110 | -1.4% | 1,700 |
| 2018/04/03 | 8,100 | 8,100 | 8,100 | 8,100 | ±0 | ±0% | 100 |
| 2018/04/02 | 8,050 | 8,200 | 8,050 | 8,100 | -100 | -1.2% | 1,000 |
| 2018/03/30 | 8,130 | 8,200 | 8,130 | 8,200 | ±0 | ±0% | 400 |
| 2018/03/29 | 8,240 | 8,290 | 8,200 | 8,200 | -110 | -1.3% | 500 |
| 2018/03/28 | 8,340 | 8,340 | 8,310 | 8,310 | -140 | -1.7% | 300 |
| 2018/03/27 | 8,370 | 8,500 | 8,370 | 8,450 | +150 | +1.8% | 300 |
| 2018/03/26 | 8,290 | 8,350 | 8,120 | 8,300 | -40 | -0.5% | 1,500 |
| 2018/03/23 | 8,390 | 8,600 | 8,100 | 8,340 | -160 | -1.9% | 3,900 |
| 2018/03/22 | 8,350 | 8,570 | 8,300 | 8,500 | +70 | +0.8% | 1,800 |
| 2018/03/20 | 8,500 | 8,530 | 8,430 | 8,430 | -170 | -2% | 1,100 |
| 2018/03/19 | 8,550 | 8,750 | 8,550 | 8,600 | +50 | +0.6% | 1,900 |
| 2018/03/16 | 8,540 | 8,550 | 8,310 | 8,550 | +20 | +0.2% | 3,100 |
| 2018/03/15 | 8,250 | 8,540 | 8,250 | 8,530 | +230 | +2.8% | 2,500 |
| 2018/03/14 | 8,630 | 8,630 | 8,190 | 8,300 | -330 | -3.8% | 6,600 |
| 2018/03/13 | 8,550 | 8,720 | 8,550 | 8,630 | +100 | +1.2% | 1,000 |
| 2018/03/12 | 8,570 | 8,680 | 8,430 | 8,530 | +80 | +0.9% | 2,900 |
| 2018/03/09 | 8,050 | 8,450 | 8,040 | 8,450 | +400 | +5% | 2,500 |
| 2018/03/08 | 8,160 | 8,200 | 8,050 | 8,050 | -110 | -1.3% | 2,800 |
| 2018/03/07 | 8,200 | 8,410 | 8,160 | 8,160 | -100 | -1.2% | 1,200 |
| 2018/03/06 | 8,200 | 8,340 | 8,020 | 8,260 | +300 | +3.8% | 1,700 |
1551～
1600
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
