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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 2,984 | 3,025 | 2,965 | 2,966 | -17 | -0.6% | 5,200 |
| 2021/05/11 | 3,030 | 3,065 | 2,965 | 2,983 | -67 | -2.2% | 6,600 |
| 2021/05/10 | 3,080 | 3,120 | 3,035 | 3,050 | -40 | -1.3% | 4,300 |
| 2021/05/07 | 3,140 | 3,165 | 3,010 | 3,090 | -50 | -1.6% | 6,400 |
| 2021/05/06 | 3,155 | 3,190 | 3,085 | 3,140 | -15 | -0.5% | 4,800 |
| 2021/04/30 | 2,983 | 3,210 | 2,983 | 3,155 | +191 | +6.4% | 11,100 |
| 2021/04/28 | 2,961 | 2,990 | 2,931 | 2,964 | -51 | -1.7% | 4,400 |
| 2021/04/27 | 3,050 | 3,055 | 2,950 | 3,015 | -90 | -2.9% | 4,400 |
| 2021/04/26 | 3,060 | 3,110 | 3,010 | 3,105 | +45 | +1.5% | 3,500 |
| 2021/04/23 | 3,035 | 3,110 | 3,030 | 3,060 | +40 | +1.3% | 3,300 |
| 2021/04/22 | 3,010 | 3,085 | 3,010 | 3,020 | +15 | +0.5% | 1,600 |
| 2021/04/21 | 3,085 | 3,100 | 2,955 | 3,005 | -95 | -3.1% | 14,100 |
| 2021/04/20 | 3,120 | 3,185 | 3,085 | 3,100 | -10 | -0.3% | 7,700 |
| 2021/04/19 | 3,155 | 3,175 | 3,110 | 3,110 | -65 | -2% | 3,200 |
| 2021/04/16 | 3,160 | 3,195 | 3,110 | 3,175 | -10 | -0.3% | 12,800 |
| 2021/04/15 | 3,185 | 3,255 | 3,155 | 3,185 | -55 | -1.7% | 5,100 |
| 2021/04/14 | 3,230 | 3,265 | 3,230 | 3,240 | -60 | -1.8% | 2,400 |
| 2021/04/13 | 3,280 | 3,320 | 3,250 | 3,300 | +20 | +0.6% | 8,000 |
| 2021/04/12 | 3,350 | 3,355 | 3,240 | 3,280 | -10 | -0.3% | 7,100 |
| 2021/04/09 | 3,240 | 3,290 | 3,240 | 3,290 | -5 | -0.2% | 700 |
| 2021/04/08 | 3,295 | 3,295 | 3,240 | 3,295 | ±0 | ±0% | 2,100 |
| 2021/04/07 | 3,270 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 1,800 |
| 2021/04/06 | 3,300 | 3,320 | 3,230 | 3,300 | +5 | +0.2% | 3,600 |
| 2021/04/05 | 3,190 | 3,305 | 3,190 | 3,295 | +175 | +5.6% | 7,000 |
| 2021/04/02 | 3,085 | 3,200 | 3,085 | 3,120 | +35 | +1.1% | 4,100 |
| 2021/04/01 | 3,195 | 3,195 | 3,085 | 3,085 | -120 | -3.7% | 4,000 |
| 2021/03/31 | 3,160 | 3,220 | 3,080 | 3,205 | +90 | +2.9% | 4,600 |
| 2021/03/30 | 3,105 | 3,140 | 3,105 | 3,115 | +10 | +0.3% | 2,100 |
| 2021/03/29 | 3,210 | 3,260 | 3,100 | 3,105 | -100 | -3.1% | 4,500 |
| 2021/03/26 | 3,205 | 3,240 | 3,200 | 3,205 | ±0 | ±0% | 4,500 |
| 2021/03/25 | 3,205 | 3,245 | 3,190 | 3,205 | ±0 | ±0% | 4,100 |
| 2021/03/24 | 3,200 | 3,230 | 3,175 | 3,205 | -30 | -0.9% | 4,800 |
| 2021/03/23 | 3,285 | 3,340 | 3,230 | 3,235 | -80 | -2.4% | 8,100 |
| 2021/03/22 | 3,255 | 3,320 | 3,255 | 3,315 | +40 | +1.2% | 4,900 |
| 2021/03/19 | 3,220 | 3,285 | 3,220 | 3,275 | +55 | +1.7% | 9,000 |
| 2021/03/18 | 3,275 | 3,275 | 3,190 | 3,220 | -30 | -0.9% | 7,400 |
| 2021/03/17 | 3,225 | 3,295 | 3,215 | 3,250 | +25 | +0.8% | 2,600 |
| 2021/03/16 | 3,285 | 3,290 | 3,155 | 3,225 | -65 | -2% | 3,500 |
| 2021/03/15 | 3,280 | 3,310 | 3,280 | 3,290 | +10 | +0.3% | 5,200 |
| 2021/03/12 | 3,350 | 3,350 | 3,250 | 3,280 | -70 | -2.1% | 2,000 |
| 2021/03/11 | 3,315 | 3,350 | 3,190 | 3,350 | +45 | +1.4% | 12,600 |
| 2021/03/10 | 3,185 | 3,330 | 3,185 | 3,305 | +120 | +3.8% | 9,500 |
| 2021/03/09 | 3,200 | 3,200 | 3,115 | 3,185 | -15 | -0.5% | 8,500 |
| 2021/03/08 | 3,225 | 3,300 | 3,200 | 3,200 | -25 | -0.8% | 7,600 |
| 2021/03/05 | 3,270 | 3,295 | 3,205 | 3,225 | -85 | -2.6% | 4,900 |
| 2021/03/04 | 3,240 | 3,320 | 3,200 | 3,310 | +50 | +1.5% | 6,000 |
| 2021/03/03 | 3,425 | 3,425 | 3,215 | 3,260 | -100 | -3% | 10,800 |
| 2021/03/02 | 3,450 | 3,450 | 3,355 | 3,360 | -90 | -2.6% | 4,000 |
| 2021/03/01 | 3,460 | 3,475 | 3,325 | 3,450 | -10 | -0.3% | 28,400 |
| 2021/02/26 | 3,340 | 3,460 | 3,245 | 3,460 | +70 | +2.1% | 23,800 |
1051～
1100
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
