村上開明堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 5,000 | 5,140 | 4,895 | 5,080 | -110 | -2.1% | 16,100 |
| 2025/04/02 | 5,240 | 5,300 | 5,170 | 5,190 | -60 | -1.1% | 8,700 |
| 2025/04/01 | 5,250 | 5,380 | 5,240 | 5,250 | +10 | +0.2% | 7,900 |
| 2025/03/31 | 5,280 | 5,330 | 5,200 | 5,240 | -20 | -0.4% | 13,900 |
| 2025/03/28 | 5,320 | 5,350 | 5,240 | 5,260 | -200 | -3.7% | 11,500 |
| 2025/03/27 | 5,420 | 5,520 | 5,390 | 5,460 | +10 | +0.2% | 5,600 |
| 2025/03/26 | 5,410 | 5,460 | 5,380 | 5,450 | +110 | +2.1% | 5,600 |
| 2025/03/25 | 5,520 | 5,550 | 5,340 | 5,340 | -80 | -1.5% | 11,400 |
| 2025/03/24 | 5,850 | 5,850 | 5,310 | 5,420 | -330 | -5.7% | 39,600 |
| 2025/03/21 | 6,260 | 6,320 | 5,750 | 5,750 | -220 | -3.7% | 178,200 |
| 2025/03/19 | 5,870 | 6,100 | 5,800 | 5,970 | +100 | +1.7% | 22,400 |
| 2025/03/18 | 5,900 | 6,000 | 5,800 | 5,870 | +70 | +1.2% | 11,900 |
| 2025/03/17 | 5,560 | 5,950 | 5,560 | 5,800 | +240 | +4.3% | 22,400 |
| 2025/03/14 | 5,530 | 5,690 | 5,530 | 5,560 | +20 | +0.4% | 13,600 |
| 2025/03/13 | 5,600 | 5,720 | 5,540 | 5,540 | -10 | -0.2% | 10,000 |
| 2025/03/12 | 5,610 | 5,660 | 5,550 | 5,550 | +40 | +0.7% | 6,900 |
| 2025/03/11 | 5,560 | 5,610 | 5,450 | 5,510 | -50 | -0.9% | 8,600 |
| 2025/03/10 | 5,490 | 5,580 | 5,450 | 5,560 | +150 | +2.8% | 11,400 |
| 2025/03/07 | 5,590 | 5,740 | 5,410 | 5,410 | -180 | -3.2% | 11,400 |
| 2025/03/06 | 5,510 | 5,650 | 5,510 | 5,590 | +180 | +3.3% | 11,600 |
| 2025/03/05 | 5,450 | 5,560 | 5,410 | 5,410 | -40 | -0.7% | 12,900 |
| 2025/03/04 | 5,550 | 5,570 | 5,410 | 5,450 | ±0 | ±0% | 7,800 |
| 2025/03/03 | 5,530 | 5,610 | 5,400 | 5,450 | -20 | -0.4% | 12,800 |
| 2025/02/28 | 5,480 | 5,600 | 5,370 | 5,470 | +90 | +1.7% | 10,200 |
| 2025/02/27 | 5,360 | 5,540 | 5,360 | 5,380 | -80 | -1.5% | 12,400 |
| 2025/02/26 | 5,410 | 5,460 | 5,310 | 5,460 | +50 | +0.9% | 12,000 |
| 2025/02/25 | 5,490 | 5,510 | 5,310 | 5,410 | -80 | -1.5% | 17,900 |
| 2025/02/21 | 5,480 | 5,550 | 5,460 | 5,490 | +60 | +1.1% | 5,000 |
| 2025/02/20 | 5,590 | 5,600 | 5,410 | 5,430 | -180 | -3.2% | 6,000 |
| 2025/02/19 | 5,770 | 5,770 | 5,580 | 5,610 | -160 | -2.8% | 4,500 |
| 2025/02/18 | 5,670 | 5,790 | 5,560 | 5,770 | +20 | +0.3% | 12,200 |
| 2025/02/17 | 5,760 | 5,950 | 5,710 | 5,750 | +90 | +1.6% | 16,800 |
| 2025/02/14 | 5,550 | 5,700 | 5,540 | 5,660 | +20 | +0.4% | 19,500 |
| 2025/02/13 | 5,630 | 5,640 | 5,500 | 5,640 | +10 | +0.2% | 10,400 |
| 2025/02/12 | 5,350 | 5,650 | 5,150 | 5,630 | +180 | +3.3% | 25,800 |
| 2025/02/10 | 5,440 | 5,540 | 5,300 | 5,450 | +10 | +0.2% | 17,400 |
| 2025/02/07 | 5,370 | 5,560 | 5,370 | 5,440 | +100 | +1.9% | 15,200 |
| 2025/02/06 | 5,520 | 5,520 | 5,330 | 5,340 | -180 | -3.3% | 8,500 |
| 2025/02/05 | 5,340 | 5,520 | 5,310 | 5,520 | +230 | +4.3% | 13,700 |
| 2025/02/04 | 5,310 | 5,420 | 5,220 | 5,290 | +30 | +0.6% | 15,100 |
| 2025/02/03 | 5,370 | 5,370 | 5,180 | 5,260 | -110 | -2% | 16,100 |
| 2025/01/31 | 5,390 | 5,420 | 5,350 | 5,370 | -120 | -2.2% | 7,000 |
| 2025/01/30 | 5,430 | 5,490 | 5,390 | 5,490 | +20 | +0.4% | 6,500 |
| 2025/01/29 | 5,500 | 5,570 | 5,370 | 5,470 | +40 | +0.7% | 8,100 |
| 2025/01/28 | 5,630 | 5,630 | 5,330 | 5,430 | -130 | -2.3% | 18,600 |
| 2025/01/27 | 5,740 | 5,740 | 5,560 | 5,560 | -280 | -4.8% | 9,000 |
| 2025/01/24 | 5,860 | 5,860 | 5,760 | 5,840 | +80 | +1.4% | 6,600 |
| 2025/01/23 | 5,760 | 5,810 | 5,680 | 5,760 | -50 | -0.9% | 6,300 |
| 2025/01/22 | 5,820 | 5,820 | 5,720 | 5,810 | +20 | +0.3% | 2,100 |
| 2025/01/21 | 5,760 | 5,840 | 5,700 | 5,790 | +130 | +2.3% | 10,200 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「村上開明」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 |
|---|---|---|---|---|---|---|---|---|
| 村上開明 | 508,000円 | +6.5% | +0.9% | 3.54% | 9.80倍 | 0.67倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| 日精機 | 115,200円 | -0.8% | -28.2% | 4.34% | 10.01倍 | 0.31倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| フタバ | 74,300円 | -12.0% | -18.9% | 4.71% | 9.50倍 | 0.56倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ハイレックス | 151,500円 | -3.1% | +65.0% | 3.04% | 28.42倍 | 0.34倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| タチエス | 162,500円 | -4.5% | -33.8% | 6.39% | 7.43倍 | 0.61倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
