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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,200 | 3,245 | 3,190 | 3,245 | +45 | +1.4% | 2,400 |
| 2021/07/20 | 3,170 | 3,220 | 3,170 | 3,200 | ±0 | ±0% | 900 |
| 2021/07/19 | 3,205 | 3,225 | 3,150 | 3,200 | +35 | +1.1% | 2,400 |
| 2021/07/16 | 3,155 | 3,190 | 3,150 | 3,165 | +15 | +0.5% | 3,600 |
| 2021/07/15 | 3,175 | 3,175 | 3,150 | 3,150 | -30 | -0.9% | 700 |
| 2021/07/14 | 3,200 | 3,220 | 3,180 | 3,180 | -75 | -2.3% | 4,600 |
| 2021/07/13 | 3,220 | 3,255 | 3,195 | 3,255 | +60 | +1.9% | 4,500 |
| 2021/07/12 | 3,110 | 3,235 | 3,110 | 3,195 | +145 | +4.8% | 12,700 |
| 2021/07/09 | 3,055 | 3,090 | 3,025 | 3,050 | ±0 | ±0% | 8,000 |
| 2021/07/08 | 3,145 | 3,185 | 3,050 | 3,050 | -120 | -3.8% | 5,100 |
| 2021/07/07 | 3,150 | 3,225 | 3,150 | 3,170 | +20 | +0.6% | 1,200 |
| 2021/07/06 | 3,180 | 3,215 | 3,150 | 3,150 | -15 | -0.5% | 1,500 |
| 2021/07/05 | 3,230 | 3,230 | 3,160 | 3,165 | -65 | -2% | 3,000 |
| 2021/07/02 | 3,170 | 3,240 | 3,170 | 3,230 | +50 | +1.6% | 500 |
| 2021/07/01 | 3,170 | 3,195 | 3,140 | 3,180 | +15 | +0.5% | 3,100 |
| 2021/06/30 | 3,155 | 3,215 | 3,155 | 3,165 | +10 | +0.3% | 10,200 |
| 2021/06/29 | 3,140 | 3,175 | 3,130 | 3,155 | +15 | +0.5% | 1,200 |
| 2021/06/28 | 3,065 | 3,180 | 3,065 | 3,140 | +5 | +0.2% | 4,100 |
| 2021/06/25 | 3,150 | 3,185 | 3,075 | 3,135 | -10 | -0.3% | 5,600 |
| 2021/06/24 | 3,145 | 3,145 | 3,040 | 3,145 | ±0 | ±0% | 2,600 |
| 2021/06/23 | 3,175 | 3,175 | 3,120 | 3,145 | +40 | +1.3% | 1,300 |
| 2021/06/22 | 3,100 | 3,120 | 3,100 | 3,105 | +30 | +1% | 800 |
| 2021/06/21 | 3,175 | 3,175 | 3,070 | 3,075 | -140 | -4.4% | 3,900 |
| 2021/06/18 | 3,220 | 3,220 | 3,205 | 3,215 | -10 | -0.3% | 1,200 |
| 2021/06/17 | 3,220 | 3,245 | 3,220 | 3,225 | +5 | +0.2% | 1,000 |
| 2021/06/16 | 3,265 | 3,265 | 3,170 | 3,220 | -75 | -2.3% | 5,500 |
| 2021/06/15 | 3,200 | 3,295 | 3,130 | 3,295 | +165 | +5.3% | 5,800 |
| 2021/06/14 | 3,210 | 3,215 | 3,130 | 3,130 | -100 | -3.1% | 2,200 |
| 2021/06/11 | 3,140 | 3,230 | 3,100 | 3,230 | +90 | +2.9% | 6,800 |
| 2021/06/10 | 3,150 | 3,150 | 3,010 | 3,140 | -10 | -0.3% | 8,100 |
| 2021/06/09 | 3,180 | 3,180 | 3,135 | 3,150 | -30 | -0.9% | 3,100 |
| 2021/06/08 | 3,085 | 3,195 | 3,085 | 3,180 | +105 | +3.4% | 4,500 |
| 2021/06/07 | 3,070 | 3,085 | 3,040 | 3,075 | +5 | +0.2% | 1,900 |
| 2021/06/04 | 3,005 | 3,090 | 2,990 | 3,070 | +40 | +1.3% | 12,800 |
| 2021/06/03 | 3,035 | 3,070 | 2,943 | 3,030 | -5 | -0.2% | 8,800 |
| 2021/06/02 | 3,045 | 3,050 | 2,971 | 3,035 | -10 | -0.3% | 6,500 |
| 2021/06/01 | 3,135 | 3,155 | 3,020 | 3,045 | -70 | -2.2% | 2,500 |
| 2021/05/31 | 3,085 | 3,160 | 3,045 | 3,115 | +30 | +1% | 10,400 |
| 2021/05/28 | 3,095 | 3,120 | 3,005 | 3,085 | +40 | +1.3% | 4,900 |
| 2021/05/27 | 3,065 | 3,080 | 3,035 | 3,045 | -10 | -0.3% | 3,000 |
| 2021/05/26 | 3,090 | 3,145 | 3,055 | 3,055 | -55 | -1.8% | 2,800 |
| 2021/05/25 | 3,180 | 3,180 | 3,060 | 3,110 | -45 | -1.4% | 4,400 |
| 2021/05/24 | 3,110 | 3,155 | 3,100 | 3,155 | +10 | +0.3% | 4,700 |
| 2021/05/21 | 3,165 | 3,195 | 3,145 | 3,145 | -50 | -1.6% | 1,100 |
| 2021/05/20 | 3,165 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 4,600 |
| 2021/05/19 | 3,235 | 3,235 | 3,150 | 3,160 | +65 | +2.1% | 3,000 |
| 2021/05/18 | 3,095 | 3,115 | 3,080 | 3,095 | +25 | +0.8% | 500 |
| 2021/05/17 | 2,950 | 3,070 | 2,830 | 3,070 | +89 | +3% | 10,200 |
| 2021/05/14 | 2,974 | 3,020 | 2,970 | 2,981 | +19 | +0.6% | 6,900 |
| 2021/05/13 | 2,950 | 3,015 | 2,950 | 2,962 | -4 | -0.1% | 3,400 |
1001～
1050
件表示中 / 3768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 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88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 | 1.73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 | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26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 | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50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 | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16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
チャート関連のコラム
