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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,650 | 6,650 | 6,540 | 6,580 | -70 | -1.1% | 2,200 |
| 2025/08/20 | 6,590 | 6,650 | 6,550 | 6,650 | ±0 | ±0% | 2,600 |
| 2025/08/19 | 6,770 | 6,770 | 6,580 | 6,650 | -140 | -2.1% | 2,500 |
| 2025/08/18 | 6,830 | 6,840 | 6,740 | 6,790 | -20 | -0.3% | 2,700 |
| 2025/08/15 | 6,840 | 6,910 | 6,780 | 6,810 | -30 | -0.4% | 2,100 |
| 2025/08/14 | 6,860 | 6,970 | 6,840 | 6,840 | -20 | -0.3% | 1,000 |
| 2025/08/13 | 7,130 | 7,130 | 6,850 | 6,860 | -270 | -3.8% | 2,800 |
| 2025/08/12 | 7,190 | 7,300 | 6,990 | 7,130 | -60 | -0.8% | 8,100 |
| 2025/08/08 | 6,870 | 7,220 | 6,800 | 7,190 | +320 | +4.7% | 7,600 |
| 2025/08/07 | 6,780 | 6,900 | 6,680 | 6,870 | +90 | +1.3% | 9,100 |
| 2025/08/06 | 6,690 | 6,790 | 6,590 | 6,780 | +180 | +2.7% | 3,100 |
| 2025/08/05 | 6,570 | 6,610 | 6,550 | 6,600 | -30 | -0.5% | 5,400 |
| 2025/08/04 | 6,570 | 6,710 | 6,560 | 6,630 | -40 | -0.6% | 1,700 |
| 2025/08/01 | 6,600 | 6,810 | 6,440 | 6,670 | +50 | +0.8% | 5,600 |
| 2025/07/31 | 6,500 | 6,620 | 6,480 | 6,620 | +20 | +0.3% | 2,500 |
| 2025/07/30 | 6,540 | 6,630 | 6,530 | 6,600 | -40 | -0.6% | 2,300 |
| 2025/07/29 | 6,380 | 6,640 | 6,380 | 6,640 | +240 | +3.8% | 9,100 |
| 2025/07/28 | 6,500 | 6,650 | 6,380 | 6,400 | -100 | -1.5% | 8,800 |
| 2025/07/25 | 6,450 | 6,520 | 6,270 | 6,500 | +50 | +0.8% | 10,500 |
| 2025/07/24 | 6,430 | 6,520 | 6,350 | 6,450 | +60 | +0.9% | 7,500 |
| 2025/07/23 | 6,300 | 6,430 | 6,270 | 6,390 | +80 | +1.3% | 5,600 |
| 2025/07/22 | 6,470 | 6,470 | 6,240 | 6,310 | -190 | -2.9% | 2,900 |
| 2025/07/18 | 6,550 | 6,550 | 6,390 | 6,500 | -30 | -0.5% | 2,500 |
| 2025/07/17 | 6,470 | 6,600 | 6,460 | 6,530 | +120 | +1.9% | 2,600 |
| 2025/07/16 | 6,450 | 6,450 | 6,410 | 6,410 | -110 | -1.7% | 400 |
| 2025/07/15 | 6,570 | 6,570 | 6,450 | 6,520 | -40 | -0.6% | 2,100 |
| 2025/07/14 | 6,500 | 6,590 | 6,470 | 6,560 | -30 | -0.5% | 3,800 |
| 2025/07/11 | 6,630 | 6,630 | 6,540 | 6,590 | ±0 | ±0% | 1,600 |
| 2025/07/10 | 6,670 | 6,690 | 6,500 | 6,590 | +110 | +1.7% | 9,400 |
| 2025/07/09 | 6,440 | 6,520 | 6,400 | 6,480 | +80 | +1.3% | 6,800 |
| 2025/07/08 | 6,350 | 6,460 | 6,350 | 6,400 | +30 | +0.5% | 5,300 |
| 2025/07/07 | 6,320 | 6,430 | 6,320 | 6,370 | +50 | +0.8% | 6,600 |
| 2025/07/04 | 6,260 | 6,350 | 6,260 | 6,320 | +30 | +0.5% | 3,700 |
| 2025/07/03 | 6,220 | 6,290 | 6,180 | 6,290 | +70 | +1.1% | 1,300 |
| 2025/07/02 | 6,210 | 6,230 | 6,150 | 6,220 | +80 | +1.3% | 4,500 |
| 2025/07/01 | 6,220 | 6,220 | 6,090 | 6,140 | -180 | -2.8% | 3,000 |
| 2025/06/30 | 6,280 | 6,330 | 6,230 | 6,320 | +40 | +0.6% | 5,700 |
| 2025/06/27 | 6,060 | 6,300 | 6,060 | 6,280 | +220 | +3.6% | 8,800 |
| 2025/06/26 | 6,190 | 6,190 | 6,060 | 6,060 | -30 | -0.5% | 1,600 |
| 2025/06/25 | 6,100 | 6,130 | 6,020 | 6,090 | +10 | +0.2% | 3,400 |
| 2025/06/24 | 6,100 | 6,120 | 6,050 | 6,080 | -10 | -0.2% | 5,200 |
| 2025/06/23 | 5,940 | 6,090 | 5,940 | 6,090 | +50 | +0.8% | 3,200 |
| 2025/06/20 | 6,010 | 6,040 | 5,900 | 6,040 | +60 | +1% | 5,300 |
| 2025/06/19 | 5,890 | 6,040 | 5,890 | 5,980 | - | - | 4,000 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 5,780 | 5,920 | 5,780 | 5,890 | +140 | +2.4% | 4,300 |
| 2025/06/16 | 5,950 | 5,950 | 5,750 | 5,750 | -200 | -3.4% | 2,500 |
| 2025/06/13 | 6,080 | 6,110 | 5,950 | 5,950 | -150 | -2.5% | 5,300 |
| 2025/06/12 | 6,140 | 6,270 | 6,060 | 6,100 | -40 | -0.7% | 9,000 |
| 2025/06/11 | 6,040 | 6,170 | 6,040 | 6,140 | +100 | +1.7% | 7,500 |
1～
50
件表示中 / 3767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 | 663,000円 | -2.9% | -6.1% | 3.17% | 13.23倍 | 0.87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 |
| ダイハツイン | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.74倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 93,000円 | -3.8% | +16.7% | 4.30% | 7.24倍 | 0.71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 |
| ＪＰＮエンジン | 893,000円 | +0.9% | +7.9% | 0.90% | 17.25倍 | 5.39倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| トピー | 291,200円 | +0.5% | +13.7% | 4.46% | 8.12倍 | 0.47倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
