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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 5,110 | 5,290 | 5,020 | 5,290 | +335 | +6.8% | 6,400 |
| 2016/12/12 | 4,820 | 5,130 | 4,820 | 4,955 | +205 | +4.3% | 2,300 |
| 2016/12/09 | 4,750 | 4,820 | 4,750 | 4,750 | +5 | +0.1% | 4,100 |
| 2016/12/08 | 4,805 | 4,860 | 4,735 | 4,745 | -120 | -2.5% | 7,800 |
| 2016/12/07 | 4,965 | 4,970 | 4,820 | 4,865 | -115 | -2.3% | 7,200 |
| 2016/12/06 | 5,050 | 5,110 | 4,880 | 4,980 | -170 | -3.3% | 6,900 |
| 2016/12/05 | 5,040 | 5,150 | 5,010 | 5,150 | +10 | +0.2% | 7,200 |
| 2016/12/02 | 4,605 | 5,150 | 4,605 | 5,140 | +495 | +10.7% | 22,200 |
| 2016/12/01 | 4,615 | 4,700 | 4,500 | 4,645 | +30 | +0.7% | 44,100 |
| 2016/11/30 | 4,670 | 4,715 | 4,615 | 4,615 | -20 | -0.4% | 44,000 |
| 2016/11/29 | 4,685 | 4,685 | 4,625 | 4,635 | +20 | +0.4% | 8,300 |
| 2016/11/28 | 4,640 | 4,715 | 4,610 | 4,615 | ±0 | ±0% | 11,100 |
| 2016/11/25 | 4,700 | 4,710 | 4,615 | 4,615 | -90 | -1.9% | 7,800 |
| 2016/11/24 | 4,730 | 4,730 | 4,695 | 4,705 | +25 | +0.5% | 4,600 |
| 2016/11/22 | 4,620 | 4,700 | 4,615 | 4,680 | +75 | +1.6% | 6,300 |
| 2016/11/21 | 4,730 | 4,730 | 4,605 | 4,605 | -105 | -2.2% | 12,400 |
| 2016/11/18 | 4,780 | 4,780 | 4,665 | 4,710 | ±0 | ±0% | 12,500 |
| 2016/11/17 | 4,665 | 4,750 | 4,665 | 4,710 | +65 | +1.4% | 2,600 |
| 2016/11/16 | 4,635 | 4,745 | 4,635 | 4,645 | +110 | +2.4% | 18,800 |
| 2016/11/15 | 4,985 | 4,985 | 4,440 | 4,535 | -345 | -7.1% | 26,500 |
| 2016/11/14 | 4,775 | 4,900 | 4,775 | 4,880 | +105 | +2.2% | 1,900 |
| 2016/11/11 | 4,865 | 4,930 | 4,775 | 4,775 | -50 | -1% | 17,700 |
| 2016/11/10 | 4,850 | 4,850 | 4,800 | 4,825 | +140 | +3% | 2,700 |
| 2016/11/09 | 4,800 | 4,800 | 4,675 | 4,685 | -110 | -2.3% | 7,000 |
| 2016/11/08 | 4,900 | 4,900 | 4,770 | 4,795 | -25 | -0.5% | 1,500 |
| 2016/11/07 | 4,815 | 4,850 | 4,805 | 4,820 | +5 | +0.1% | 800 |
| 2016/11/04 | 4,690 | 4,905 | 4,670 | 4,815 | +45 | +0.9% | 7,100 |
| 2016/11/02 | 4,900 | 4,900 | 4,755 | 4,770 | -70 | -1.4% | 2,200 |
| 2016/11/01 | 4,885 | 4,895 | 4,815 | 4,840 | -45 | -0.9% | 2,000 |
| 2016/10/31 | 4,900 | 5,020 | 4,860 | 4,885 | -65 | -1.3% | 4,000 |
| 2016/10/28 | 5,050 | 5,070 | 4,880 | 4,950 | -15 | -0.3% | 9,400 |
| 2016/10/27 | 4,955 | 4,980 | 4,950 | 4,965 | +65 | +1.3% | 4,300 |
| 2016/10/26 | 4,835 | 4,910 | 4,835 | 4,900 | +65 | +1.3% | 2,000 |
| 2016/10/25 | 4,870 | 4,925 | 4,830 | 4,835 | -25 | -0.5% | 6,300 |
| 2016/10/24 | 4,860 | 4,890 | 4,810 | 4,860 | +65 | +1.4% | 4,500 |
| 2016/10/21 | 5,000 | 5,000 | 4,760 | 4,795 | -275 | -5.4% | 6,200 |
| 2016/10/20 | 5,340 | 5,350 | 5,040 | 5,070 | -200 | -3.8% | 17,300 |
| 2016/10/19 | 5,300 | 5,390 | 5,270 | 5,270 | +70 | +1.3% | 5,800 |
| 2016/10/18 | 5,170 | 5,240 | 5,130 | 5,200 | +90 | +1.8% | 10,700 |
| 2016/10/17 | 5,050 | 5,130 | 5,010 | 5,110 | +120 | +2.4% | 11,700 |
| 2016/10/14 | 4,895 | 5,110 | 4,890 | 4,990 | +35 | +0.7% | 18,200 |
| 2016/10/13 | 5,080 | 5,080 | 4,955 | 4,955 | -125 | -2.5% | 17,200 |
| 2016/10/12 | 5,090 | 5,120 | 5,020 | 5,080 | -10 | -0.2% | 15,100 |
| 2016/10/11 | 4,970 | 5,100 | 4,970 | 5,090 | +145 | +2.9% | 7,700 |
| 2016/10/07 | 4,895 | 5,020 | 4,895 | 4,945 | ±0 | ±0% | 14,500 |
| 2016/10/06 | 4,845 | 4,970 | 4,840 | 4,945 | +110 | +2.3% | 8,700 |
| 2016/10/05 | 4,945 | 4,950 | 4,800 | 4,835 | -70 | -1.4% | 15,100 |
| 2016/10/04 | 4,935 | 4,970 | 4,885 | 4,905 | +95 | +2% | 29,100 |
| 2016/10/03 | 4,620 | 4,870 | 4,620 | 4,810 | +240 | +5.3% | 14,100 |
| 2016/09/30 | 4,460 | 4,575 | 4,460 | 4,570 | +125 | +2.8% | 9,400 |
1901～
1950
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
