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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,070 | 5,070 | 4,990 | 5,060 | +70 | +1.4% | 10,300 |
| 2024/11/01 | 5,010 | 5,010 | 4,940 | 4,990 | -40 | -0.8% | 2,700 |
| 2024/10/31 | 4,965 | 5,040 | 4,895 | 5,030 | +65 | +1.3% | 10,600 |
| 2024/10/30 | 4,885 | 4,990 | 4,885 | 4,965 | +105 | +2.2% | 6,800 |
| 2024/10/29 | 4,865 | 4,940 | 4,820 | 4,860 | +40 | +0.8% | 10,400 |
| 2024/10/28 | 4,700 | 4,825 | 4,700 | 4,820 | +120 | +2.6% | 3,300 |
| 2024/10/25 | 4,715 | 4,725 | 4,660 | 4,700 | +55 | +1.2% | 7,500 |
| 2024/10/24 | 4,645 | 4,670 | 4,555 | 4,645 | +20 | +0.4% | 3,000 |
| 2024/10/23 | 4,565 | 4,645 | 4,565 | 4,625 | +5 | +0.1% | 5,100 |
| 2024/10/22 | 4,645 | 4,645 | 4,590 | 4,620 | -50 | -1.1% | 4,300 |
| 2024/10/21 | 4,705 | 4,705 | 4,635 | 4,670 | -35 | -0.7% | 5,400 |
| 2024/10/18 | 4,730 | 4,755 | 4,685 | 4,705 | -60 | -1.3% | 2,900 |
| 2024/10/17 | 4,685 | 4,780 | 4,685 | 4,765 | +80 | +1.7% | 3,100 |
| 2024/10/16 | 4,710 | 4,765 | 4,685 | 4,685 | -65 | -1.4% | 6,200 |
| 2024/10/15 | 4,750 | 4,780 | 4,650 | 4,750 | +20 | +0.4% | 5,700 |
| 2024/10/11 | 4,755 | 4,785 | 4,680 | 4,730 | -30 | -0.6% | 4,900 |
| 2024/10/10 | 4,820 | 4,820 | 4,710 | 4,760 | -60 | -1.2% | 5,200 |
| 2024/10/09 | 4,820 | 4,830 | 4,780 | 4,820 | +10 | +0.2% | 4,300 |
| 2024/10/08 | 4,780 | 4,865 | 4,780 | 4,810 | -35 | -0.7% | 4,700 |
| 2024/10/07 | 4,880 | 4,880 | 4,835 | 4,845 | -10 | -0.2% | 3,500 |
| 2024/10/04 | 4,885 | 4,940 | 4,850 | 4,855 | -35 | -0.7% | 5,300 |
| 2024/10/03 | 4,925 | 5,010 | 4,890 | 4,890 | +35 | +0.7% | 10,500 |
| 2024/10/02 | 4,875 | 4,880 | 4,805 | 4,855 | +20 | +0.4% | 4,900 |
| 2024/10/01 | 4,860 | 4,880 | 4,830 | 4,835 | -45 | -0.9% | 7,700 |
| 2024/09/30 | 4,775 | 4,955 | 4,775 | 4,880 | +25 | +0.5% | 23,600 |
| 2024/09/27 | 4,600 | 4,865 | 4,600 | 4,855 | +150 | +3.2% | 19,800 |
| 2024/09/26 | 4,735 | 4,770 | 4,665 | 4,705 | -20 | -0.4% | 6,600 |
| 2024/09/25 | 4,700 | 4,770 | 4,685 | 4,725 | +70 | +1.5% | 7,700 |
| 2024/09/24 | 4,665 | 4,695 | 4,635 | 4,655 | ±0 | ±0% | 5,500 |
| 2024/09/20 | 4,715 | 4,715 | 4,605 | 4,655 | +10 | +0.2% | 5,500 |
| 2024/09/19 | 4,660 | 4,700 | 4,625 | 4,645 | +50 | +1.1% | 5,600 |
| 2024/09/18 | 4,600 | 4,620 | 4,555 | 4,595 | +95 | +2.1% | 6,200 |
| 2024/09/17 | 4,555 | 4,575 | 4,455 | 4,500 | +55 | +1.2% | 7,900 |
| 2024/09/13 | 4,450 | 4,505 | 4,425 | 4,445 | -10 | -0.2% | 3,300 |
| 2024/09/12 | 4,455 | 4,485 | 4,405 | 4,455 | +70 | +1.6% | 2,700 |
| 2024/09/11 | 4,405 | 4,460 | 4,380 | 4,385 | -20 | -0.5% | 6,200 |
| 2024/09/10 | 4,425 | 4,520 | 4,390 | 4,405 | -20 | -0.5% | 5,300 |
| 2024/09/09 | 4,305 | 4,460 | 4,300 | 4,425 | +50 | +1.1% | 3,100 |
| 2024/09/06 | 4,540 | 4,540 | 4,370 | 4,375 | -95 | -2.1% | 7,300 |
| 2024/09/05 | 4,510 | 4,510 | 4,430 | 4,470 | +30 | +0.7% | 2,600 |
| 2024/09/04 | 4,415 | 4,625 | 4,415 | 4,440 | -110 | -2.4% | 5,000 |
| 2024/09/03 | 4,550 | 4,600 | 4,485 | 4,550 | +65 | +1.4% | 2,600 |
| 2024/09/02 | 4,500 | 4,520 | 4,485 | 4,485 | +15 | +0.3% | 5,600 |
| 2024/08/30 | 4,355 | 4,550 | 4,355 | 4,470 | +80 | +1.8% | 7,500 |
| 2024/08/29 | 4,400 | 4,435 | 4,355 | 4,390 | +15 | +0.3% | 2,500 |
| 2024/08/28 | 4,305 | 4,440 | 4,300 | 4,375 | +30 | +0.7% | 8,500 |
| 2024/08/27 | 4,305 | 4,400 | 4,305 | 4,345 | +5 | +0.1% | 6,400 |
| 2024/08/26 | 4,385 | 4,415 | 4,315 | 4,340 | -45 | -1% | 8,400 |
| 2024/08/23 | 4,410 | 4,420 | 4,350 | 4,385 | -25 | -0.6% | 4,700 |
| 2024/08/22 | 4,460 | 4,460 | 4,405 | 4,410 | -80 | -1.8% | 4,600 |
101～
150
件表示中 / 3673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 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66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 | 104,900円 | -0.8% | -28.2% | 4.77% | 9.12倍 | 0.28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 | 67,900円 | -12.0% | -18.9% | 5.15% | 8.68倍 | 0.52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 |
| タチエス | 153,200円 | -4.5% | -33.8% | 6.78% | 7.00倍 | 0.58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 |
| ハイレックス | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
