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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/09/29 | 4,390 | 4,480 | 4,390 | 4,445 | +55 | +1.3% | 1,200 |
| 2016/09/28 | 4,360 | 4,500 | 4,360 | 4,390 | +25 | +0.6% | 2,700 |
| 2016/09/27 | 4,320 | 4,420 | 4,315 | 4,365 | -5 | -0.1% | 600 |
| 2016/09/26 | 4,490 | 4,490 | 4,355 | 4,370 | -150 | -3.3% | 1,700 |
| 2016/09/23 | 4,495 | 4,585 | 4,495 | 4,520 | +95 | +2.1% | 12,500 |
| 2016/09/21 | 4,425 | 4,595 | 4,425 | 4,425 | ±0 | ±0% | 8,600 |
| 2016/09/20 | 4,340 | 4,645 | 4,340 | 4,425 | +85 | +2% | 29,100 |
| 2016/09/16 | 4,165 | 4,360 | 4,165 | 4,340 | +175 | +4.2% | 7,400 |
1951～
2000
件表示中 / 3586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 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81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 |
| エフピコ | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61倍 | 1.45倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 126,700円 | +9.2% | +60.0% | 3.55% | 13.55倍 | 0.79倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 大阪ソーダ | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.71倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| トクヤマ | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
