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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 9,170 | 9,310 | 9,000 | 9,310 | +150 | +1.6% | 25,400 |
2023/09/22 | 9,280 | 9,300 | 9,130 | 9,160 | -20 | -0.2% | 18,200 |
2023/09/21 | 9,330 | 9,440 | 9,070 | 9,180 | -100 | -1.1% | 35,100 |
2023/09/20 | 9,770 | 9,770 | 9,250 | 9,280 | -490 | -5% | 29,800 |
2023/09/19 | 9,890 | 9,910 | 9,710 | 9,770 | -110 | -1.1% | 21,600 |
2023/09/15 | 9,900 | 9,980 | 9,770 | 9,880 | +110 | +1.1% | 32,500 |
2023/09/14 | 9,800 | 9,820 | 9,700 | 9,770 | +80 | +0.8% | 18,700 |
2023/09/13 | 9,950 | 9,950 | 9,610 | 9,690 | -110 | -1.1% | 23,000 |
2023/09/12 | 9,740 | 9,960 | 9,740 | 9,800 | +60 | +0.6% | 21,600 |
2023/09/11 | 9,690 | 9,890 | 9,660 | 9,740 | -100 | -1% | 22,300 |
2023/09/08 | 10,000 | 10,020 | 9,760 | 9,840 | -180 | -1.8% | 34,200 |
2023/09/07 | 9,850 | 10,050 | 9,800 | 10,020 | +220 | +2.2% | 35,700 |
2023/09/06 | 9,510 | 9,840 | 9,430 | 9,800 | +370 | +3.9% | 32,500 |
2023/09/05 | 9,550 | 9,600 | 9,410 | 9,430 | -110 | -1.2% | 57,500 |
2023/09/04 | 9,540 | 9,600 | 9,480 | 9,540 | +10 | +0.1% | 39,600 |
2023/09/01 | 9,530 | 9,650 | 9,490 | 9,530 | ±0 | ±0% | 29,600 |
2023/08/31 | 9,430 | 9,550 | 9,370 | 9,530 | +100 | +1.1% | 32,000 |
2023/08/30 | 9,400 | 9,490 | 9,300 | 9,430 | -10 | -0.1% | 23,500 |
2023/08/29 | 9,470 | 9,530 | 9,300 | 9,440 | +20 | +0.2% | 28,500 |
2023/08/28 | 9,320 | 9,490 | 9,320 | 9,420 | +170 | +1.8% | 19,000 |
2023/08/25 | 9,080 | 9,330 | 9,080 | 9,250 | +40 | +0.4% | 12,900 |
2023/08/24 | 9,360 | 9,360 | 9,020 | 9,210 | -140 | -1.5% | 17,100 |
2023/08/23 | 8,970 | 9,400 | 8,940 | 9,350 | +410 | +4.6% | 45,000 |
2023/08/22 | 8,810 | 8,980 | 8,810 | 8,940 | +160 | +1.8% | 21,500 |
2023/08/21 | 8,790 | 8,850 | 8,680 | 8,780 | +30 | +0.3% | 39,900 |
2023/08/18 | 8,680 | 8,820 | 8,560 | 8,750 | +40 | +0.5% | 33,300 |
2023/08/17 | 8,620 | 8,740 | 8,320 | 8,710 | +90 | +1% | 40,000 |
2023/08/16 | 8,770 | 8,840 | 8,560 | 8,620 | -150 | -1.7% | 75,200 |
2023/08/15 | 8,880 | 8,950 | 8,750 | 8,770 | -80 | -0.9% | 42,200 |
2023/08/14 | 9,370 | 9,420 | 8,840 | 8,850 | -520 | -5.5% | 80,100 |
2023/08/10 | 9,460 | 9,590 | 9,320 | 9,370 | +60 | +0.6% | 43,000 |
2023/08/09 | 9,310 | 9,370 | 9,240 | 9,310 | ±0 | ±0% | 48,600 |
2023/08/08 | 9,270 | 9,450 | 9,240 | 9,310 | +60 | +0.6% | 40,500 |
2023/08/07 | 9,280 | 9,380 | 9,180 | 9,250 | +30 | +0.3% | 22,700 |
2023/08/04 | 9,230 | 9,350 | 9,160 | 9,220 | -10 | -0.1% | 42,700 |
2023/08/03 | 9,220 | 9,520 | 9,180 | 9,230 | +10 | +0.1% | 39,900 |
2023/08/02 | 9,330 | 9,470 | 9,220 | 9,220 | -170 | -1.8% | 40,700 |
2023/08/01 | 9,420 | 9,650 | 9,370 | 9,390 | -10 | -0.1% | 41,500 |
2023/07/31 | 9,380 | 9,480 | 9,300 | 9,400 | +170 | +1.8% | 23,300 |
2023/07/28 | 9,160 | 9,290 | 9,140 | 9,230 | -30 | -0.3% | 30,500 |
2023/07/27 | 9,240 | 9,330 | 9,160 | 9,260 | +20 | +0.2% | 15,300 |
2023/07/26 | 9,200 | 9,370 | 9,150 | 9,240 | -30 | -0.3% | 27,400 |
2023/07/25 | 9,150 | 9,340 | 9,100 | 9,270 | +120 | +1.3% | 39,400 |
2023/07/24 | 9,000 | 9,310 | 9,000 | 9,150 | +150 | +1.7% | 32,500 |
2023/07/21 | 9,110 | 9,140 | 8,930 | 9,000 | ±0 | ±0% | 47,700 |
2023/07/20 | 9,270 | 9,270 | 8,990 | 9,000 | -420 | -4.5% | 57,200 |
2023/07/19 | 9,230 | 9,510 | 9,200 | 9,420 | +320 | +3.5% | 63,400 |
2023/07/18 | 9,000 | 9,180 | 8,750 | 9,100 | +320 | +3.6% | 120,900 |
2023/07/14 | 8,400 | 8,840 | 8,250 | 8,780 | +480 | +5.8% | 109,900 |
2023/07/13 | 8,420 | 8,420 | 8,270 | 8,300 | -50 | -0.6% | 30,900 |
151~
200
件表示中 / 3451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 | 1,018,000円 | -8.8% | -18.3% | 1.77% | 18.67倍 | 1.92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 |
東亜合成 | 162,500円 | +5.6% | +4.8% | 3.57% | 16.33倍 | 0.87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 |
太陽HD | 317,000円 | +7.7% | +2.8% | 2.52% | 14.77倍 | 1.77倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
ノエビアHD | 529,000円 | +0.7% | +0.9% | 4.16% | 23.17倍 | 3.42倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
artience | 296,100円 | +5.6% | +4.8% | 3.04% | 15.70倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム