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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/06 | 4,560 | 4,615 | 4,530 | 4,530 | -30 | -0.7% | 2,900 |
| 2016/05/02 | 4,530 | 4,625 | 4,530 | 4,560 | - | - | 2,200 |
| 2016/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/27 | 4,700 | 4,750 | 4,670 | 4,680 | -70 | -1.5% | 2,100 |
| 2016/04/26 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 200 |
| 2016/04/25 | 4,840 | 4,840 | 4,750 | 4,750 | +50 | +1.1% | 700 |
| 2016/04/22 | 4,735 | 4,745 | 4,675 | 4,700 | -105 | -2.2% | 1,600 |
| 2016/04/21 | 4,790 | 4,860 | 4,760 | 4,805 | +15 | +0.3% | 900 |
2051～
2100
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
