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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 5,470 | 5,570 | 5,430 | 5,500 | ±0 | ±0% | 1,100 |
| 2025/05/15 | 5,580 | 5,580 | 5,450 | 5,500 | -180 | -3.2% | 5,800 |
| 2025/05/14 | 5,600 | 5,700 | 5,600 | 5,680 | +100 | +1.8% | 4,800 |
| 2025/05/13 | 5,680 | 5,700 | 5,530 | 5,580 | -90 | -1.6% | 6,700 |
| 2025/05/12 | 5,640 | 5,700 | 5,600 | 5,670 | +20 | +0.4% | 4,100 |
| 2025/05/09 | 5,560 | 5,650 | 5,560 | 5,650 | +100 | +1.8% | 6,000 |
| 2025/05/08 | 5,600 | 5,610 | 5,550 | 5,550 | -20 | -0.4% | 1,200 |
| 2025/05/07 | 5,500 | 5,650 | 5,500 | 5,570 | +20 | +0.4% | 5,800 |
| 2025/05/02 | 5,500 | 5,550 | 5,470 | 5,550 | -40 | -0.7% | 2,400 |
| 2025/05/01 | 5,490 | 5,590 | 5,490 | 5,590 | +40 | +0.7% | 3,600 |
| 2025/04/30 | 5,470 | 5,650 | 5,420 | 5,550 | +130 | +2.4% | 11,300 |
| 2025/04/28 | 5,390 | 5,460 | 5,250 | 5,420 | +30 | +0.6% | 9,400 |
| 2025/04/25 | 5,370 | 5,430 | 5,300 | 5,390 | +110 | +2.1% | 3,500 |
| 2025/04/24 | 5,380 | 5,380 | 5,230 | 5,280 | -140 | -2.6% | 10,100 |
| 2025/04/23 | 5,120 | 5,420 | 5,120 | 5,420 | +300 | +5.9% | 8,700 |
| 2025/04/22 | 5,230 | 5,250 | 5,040 | 5,120 | -140 | -2.7% | 9,800 |
| 2025/04/21 | 5,280 | 5,350 | 5,200 | 5,260 | -120 | -2.2% | 4,100 |
| 2025/04/18 | 5,230 | 5,380 | 5,230 | 5,380 | +130 | +2.5% | 5,900 |
| 2025/04/17 | 5,120 | 5,250 | 5,120 | 5,250 | +30 | +0.6% | 1,300 |
| 2025/04/16 | 5,220 | 5,250 | 5,180 | 5,220 | -40 | -0.8% | 2,700 |
| 2025/04/15 | 5,200 | 5,310 | 5,200 | 5,260 | +50 | +1% | 5,200 |
| 2025/04/14 | 5,140 | 5,260 | 5,140 | 5,210 | -30 | -0.6% | 4,500 |
| 2025/04/11 | 5,100 | 5,240 | 4,960 | 5,240 | +90 | +1.7% | 10,600 |
| 2025/04/10 | 5,320 | 5,350 | 5,150 | 5,150 | +130 | +2.6% | 7,800 |
| 2025/04/09 | 5,100 | 5,130 | 4,965 | 5,020 | -140 | -2.7% | 16,800 |
| 2025/04/08 | 5,130 | 5,210 | 5,030 | 5,160 | +485 | +10.4% | 18,300 |
| 2025/04/07 | 4,610 | 4,885 | 4,505 | 4,675 | -285 | -5.7% | 14,500 |
| 2025/04/04 | 4,980 | 5,020 | 4,865 | 4,960 | -120 | -2.4% | 19,100 |
| 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 |
1～
50
件表示中 / 3700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 | 549,000円 | -2.9% | -6.1% | 3.83% | 10.96倍 | 0.72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 |
| 太平洋 | 128,100円 | -2.0% | -10.3% | 4.53% | 6.66倍 | 0.44倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| フタバ | 75,500円 | -3.8% | +20.5% | 5.30% | 5.63倍 | 0.57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 | 165,000円 | -3.1% | +65.0% | 2.79% | 30.95倍 | 0.37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 | 169,700円 | -10.0% | -7.1% | 6.12% | 7.27倍 | 0.60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
