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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,395 | 3,455 | 3,375 | 3,450 | +75 | +2.2% | 7,700 |
| 2018/02/20 | 3,255 | 3,375 | 3,250 | 3,375 | +120 | +3.7% | 2,900 |
| 2018/02/19 | 3,195 | 3,270 | 3,180 | 3,255 | +95 | +3% | 6,700 |
| 2018/02/16 | 3,205 | 3,205 | 3,120 | 3,160 | +15 | +0.5% | 4,600 |
| 2018/02/15 | 3,240 | 3,275 | 3,130 | 3,145 | -25 | -0.8% | 6,200 |
| 2018/02/14 | 3,300 | 3,300 | 3,155 | 3,170 | -160 | -4.8% | 5,100 |
| 2018/02/13 | 3,260 | 3,480 | 3,220 | 3,330 | +210 | +6.7% | 28,000 |
| 2018/02/09 | 3,055 | 3,145 | 3,055 | 3,120 | -100 | -3.1% | 6,400 |
| 2018/02/08 | 3,205 | 3,330 | 3,205 | 3,220 | +55 | +1.7% | 1,400 |
| 2018/02/07 | 3,330 | 3,330 | 3,165 | 3,165 | +45 | +1.4% | 6,200 |
| 2018/02/06 | 3,080 | 3,140 | 3,060 | 3,120 | -240 | -7.1% | 22,900 |
| 2018/02/05 | 3,325 | 3,395 | 3,315 | 3,360 | -70 | -2% | 6,800 |
| 2018/02/02 | 3,465 | 3,465 | 3,395 | 3,430 | -55 | -1.6% | 3,400 |
| 2018/02/01 | 3,490 | 3,490 | 3,435 | 3,485 | +25 | +0.7% | 1,400 |
| 2018/01/31 | 3,470 | 3,505 | 3,460 | 3,460 | -10 | -0.3% | 4,100 |
| 2018/01/30 | 3,530 | 3,545 | 3,420 | 3,470 | -40 | -1.1% | 3,600 |
| 2018/01/29 | 3,550 | 3,550 | 3,480 | 3,510 | -35 | -1% | 3,100 |
| 2018/01/26 | 3,550 | 3,555 | 3,530 | 3,545 | -5 | -0.1% | 1,400 |
| 2018/01/25 | 3,560 | 3,560 | 3,525 | 3,550 | +10 | +0.3% | 4,400 |
| 2018/01/24 | 3,550 | 3,585 | 3,515 | 3,540 | ±0 | ±0% | 3,800 |
| 2018/01/23 | 3,495 | 3,540 | 3,475 | 3,540 | +65 | +1.9% | 4,500 |
| 2018/01/22 | 3,515 | 3,590 | 3,460 | 3,475 | +15 | +0.4% | 6,400 |
| 2018/01/19 | 3,450 | 3,460 | 3,435 | 3,460 | +60 | +1.8% | 2,700 |
| 2018/01/18 | 3,505 | 3,575 | 3,400 | 3,400 | -125 | -3.5% | 8,600 |
| 2018/01/17 | 3,490 | 3,600 | 3,485 | 3,525 | +25 | +0.7% | 12,500 |
| 2018/01/16 | 3,480 | 3,525 | 3,470 | 3,500 | +5 | +0.1% | 7,900 |
| 2018/01/15 | 3,435 | 3,500 | 3,425 | 3,495 | +60 | +1.7% | 3,800 |
| 2018/01/12 | 3,420 | 3,445 | 3,405 | 3,435 | -35 | -1% | 5,100 |
| 2018/01/11 | 3,395 | 3,470 | 3,355 | 3,470 | +35 | +1% | 6,600 |
| 2018/01/10 | 3,470 | 3,480 | 3,425 | 3,435 | -30 | -0.9% | 4,900 |
| 2018/01/09 | 3,475 | 3,475 | 3,440 | 3,465 | +25 | +0.7% | 4,600 |
| 2018/01/05 | 3,400 | 3,465 | 3,400 | 3,440 | +45 | +1.3% | 7,600 |
| 2018/01/04 | 3,535 | 3,540 | 3,395 | 3,395 | -70 | -2% | 10,600 |
| 2017/12/29 | 3,515 | 3,545 | 3,440 | 3,465 | -30 | -0.9% | 8,800 |
| 2017/12/28 | 3,450 | 3,550 | 3,440 | 3,495 | +75 | +2.2% | 20,400 |
| 2017/12/27 | 3,500 | 3,595 | 3,365 | 3,420 | +130 | +4% | 52,900 |
| 2017/12/26 | 3,240 | 3,335 | 3,170 | 3,290 | +30 | +0.9% | 4,000 |
| 2017/12/25 | 3,150 | 3,490 | 3,150 | 3,260 | +130 | +4.2% | 10,100 |
| 2017/12/22 | 3,070 | 3,130 | 3,045 | 3,130 | +40 | +1.3% | 9,500 |
| 2017/12/21 | 3,085 | 3,125 | 3,000 | 3,090 | -5 | -0.2% | 12,400 |
| 2017/12/20 | 3,160 | 3,160 | 3,085 | 3,095 | -40 | -1.3% | 2,600 |
| 2017/12/19 | 3,110 | 3,165 | 3,110 | 3,135 | ±0 | ±0% | 2,300 |
| 2017/12/18 | 3,160 | 3,160 | 3,130 | 3,135 | -10 | -0.3% | 2,100 |
| 2017/12/15 | 3,160 | 3,170 | 3,100 | 3,145 | -55 | -1.7% | 4,500 |
| 2017/12/14 | 3,225 | 3,235 | 3,200 | 3,200 | -40 | -1.2% | 3,200 |
| 2017/12/13 | 3,255 | 3,255 | 3,240 | 3,240 | +15 | +0.5% | 2,500 |
| 2017/12/12 | 3,215 | 3,285 | 3,215 | 3,225 | -25 | -0.8% | 4,200 |
| 2017/12/11 | 3,270 | 3,305 | 3,210 | 3,250 | +15 | +0.5% | 12,100 |
| 2017/12/08 | 3,175 | 3,250 | 3,175 | 3,235 | +65 | +2.1% | 2,200 |
| 2017/12/07 | 3,155 | 3,200 | 3,130 | 3,170 | +20 | +0.6% | 5,100 |
1651～
1700
件表示中 / 3586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 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22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 |
| タチエス | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| ハイレックス | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| フタバ | 66,300円 | -13.3% | -40.5% | 5.28% | 9.89倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
