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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 4,340 | 4,480 | 4,340 | 4,340 | +130 | +3.1% | 6,300 |
| 2016/07/14 | 4,200 | 4,280 | 4,200 | 4,210 | +20 | +0.5% | 3,400 |
| 2016/07/13 | 4,145 | 4,200 | 4,145 | 4,190 | +40 | +1% | 3,400 |
| 2016/07/12 | 4,150 | 4,150 | 4,110 | 4,150 | +70 | +1.7% | 1,600 |
| 2016/07/11 | 4,075 | 4,110 | 4,075 | 4,080 | +10 | +0.2% | 2,200 |
| 2016/07/08 | 4,090 | 4,115 | 4,060 | 4,070 | +15 | +0.4% | 600 |
| 2016/07/07 | 4,190 | 4,195 | 4,050 | 4,055 | -190 | -4.5% | 2,800 |
| 2016/07/06 | 4,170 | 4,310 | 4,120 | 4,245 | +75 | +1.8% | 4,800 |
| 2016/07/05 | 4,200 | 4,200 | 4,145 | 4,170 | +5 | +0.1% | 800 |
| 2016/07/04 | 4,170 | 4,195 | 4,150 | 4,165 | +35 | +0.8% | 1,100 |
| 2016/07/01 | 4,200 | 4,240 | 4,130 | 4,130 | ±0 | ±0% | 3,200 |
| 2016/06/30 | 4,120 | 4,180 | 4,120 | 4,130 | -50 | -1.2% | 900 |
| 2016/06/29 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 200 |
| 2016/06/28 | 4,300 | 4,300 | 4,200 | 4,200 | -100 | -2.3% | 1,200 |
| 2016/06/27 | 4,260 | 4,300 | 4,260 | 4,300 | +5 | +0.1% | 600 |
| 2016/06/24 | 4,380 | 4,380 | 4,250 | 4,295 | +5 | +0.1% | 3,100 |
| 2016/06/23 | 4,270 | 4,290 | 4,270 | 4,290 | +20 | +0.5% | 2,500 |
| 2016/06/22 | 4,370 | 4,370 | 4,255 | 4,270 | -50 | -1.2% | 5,400 |
| 2016/06/21 | 4,330 | 4,350 | 4,320 | 4,320 | -10 | -0.2% | 1,100 |
| 2016/06/20 | 4,395 | 4,395 | 4,325 | 4,330 | +5 | +0.1% | 4,700 |
| 2016/06/17 | 4,360 | 4,410 | 4,325 | 4,325 | -35 | -0.8% | 2,900 |
| 2016/06/16 | 4,605 | 4,605 | 4,360 | 4,360 | -245 | -5.3% | 600 |
| 2016/06/15 | 4,740 | 4,740 | 4,600 | 4,605 | +5 | +0.1% | 2,700 |
| 2016/06/14 | 4,540 | 4,605 | 4,535 | 4,600 | +45 | +1% | 3,800 |
| 2016/06/13 | 4,535 | 4,555 | 4,520 | 4,555 | +40 | +0.9% | 2,300 |
| 2016/06/10 | 4,550 | 4,555 | 4,515 | 4,515 | -35 | -0.8% | 4,600 |
| 2016/06/09 | 4,520 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 700 |
| 2016/06/08 | 4,500 | 4,550 | 4,460 | 4,550 | +40 | +0.9% | 2,000 |
| 2016/06/07 | 4,565 | 4,620 | 4,510 | 4,510 | -5 | -0.1% | 1,800 |
| 2016/06/06 | 4,595 | 4,600 | 4,475 | 4,515 | -35 | -0.8% | 3,300 |
| 2016/06/03 | 4,555 | 4,595 | 4,550 | 4,550 | -5 | -0.1% | 700 |
| 2016/06/02 | 4,625 | 4,625 | 4,555 | 4,555 | -10 | -0.2% | 200 |
| 2016/06/01 | 4,635 | 4,645 | 4,550 | 4,565 | -35 | -0.8% | 2,000 |
| 2016/05/31 | 4,630 | 4,640 | 4,600 | 4,600 | -35 | -0.8% | 3,100 |
| 2016/05/30 | 4,635 | 4,635 | 4,615 | 4,635 | ±0 | ±0% | 400 |
| 2016/05/27 | 4,695 | 4,695 | 4,635 | 4,635 | -60 | -1.3% | 200 |
| 2016/05/26 | 4,650 | 4,695 | 4,650 | 4,695 | +50 | +1.1% | 400 |
| 2016/05/25 | 4,700 | 4,700 | 4,640 | 4,645 | -55 | -1.2% | 1,300 |
| 2016/05/24 | 4,800 | 4,800 | 4,660 | 4,700 | -100 | -2.1% | 900 |
| 2016/05/23 | 4,840 | 4,840 | 4,700 | 4,800 | +30 | +0.6% | 900 |
| 2016/05/20 | 4,785 | 4,785 | 4,750 | 4,770 | -15 | -0.3% | 500 |
| 2016/05/19 | 4,785 | 4,785 | 4,785 | 4,785 | -65 | -1.3% | 300 |
| 2016/05/18 | 4,900 | 4,900 | 4,850 | 4,850 | -45 | -0.9% | 500 |
| 2016/05/17 | 5,000 | 5,000 | 4,880 | 4,895 | -70 | -1.4% | 2,400 |
| 2016/05/16 | 4,720 | 5,000 | 4,720 | 4,965 | +385 | +8.4% | 4,400 |
| 2016/05/13 | 4,590 | 4,590 | 4,515 | 4,580 | +60 | +1.3% | 3,400 |
| 2016/05/12 | 4,600 | 4,600 | 4,520 | 4,520 | -65 | -1.4% | 2,100 |
| 2016/05/11 | 4,675 | 4,675 | 4,525 | 4,585 | -65 | -1.4% | 3,300 |
| 2016/05/10 | 4,550 | 4,650 | 4,515 | 4,650 | +140 | +3.1% | 12,900 |
| 2016/05/09 | 4,530 | 4,600 | 4,495 | 4,510 | -20 | -0.4% | 3,100 |
2001～
2050
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
