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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 2,851 | 2,870 | 2,850 | 2,850 | -15 | -0.5% | 7,400 |
| 2018/06/20 | 2,870 | 2,870 | 2,831 | 2,865 | -40 | -1.4% | 3,400 |
| 2018/06/19 | 2,840 | 2,905 | 2,839 | 2,905 | +65 | +2.3% | 9,500 |
| 2018/06/18 | 2,862 | 2,869 | 2,840 | 2,840 | -21 | -0.7% | 6,700 |
| 2018/06/15 | 2,870 | 2,893 | 2,861 | 2,861 | -9 | -0.3% | 3,200 |
| 2018/06/14 | 2,870 | 2,870 | 2,852 | 2,870 | ±0 | ±0% | 600 |
| 2018/06/13 | 2,875 | 2,875 | 2,870 | 2,870 | -8 | -0.3% | 700 |
| 2018/06/12 | 2,871 | 2,878 | 2,871 | 2,878 | +9 | +0.3% | 500 |
| 2018/06/11 | 2,860 | 2,875 | 2,850 | 2,869 | +9 | +0.3% | 2,400 |
| 2018/06/08 | 2,860 | 2,860 | 2,851 | 2,860 | ±0 | ±0% | 400 |
| 2018/06/07 | 2,862 | 2,862 | 2,850 | 2,860 | +10 | +0.4% | 1,100 |
| 2018/06/06 | 2,861 | 2,861 | 2,820 | 2,850 | -1 | ±0% | 4,600 |
| 2018/06/05 | 2,850 | 2,868 | 2,850 | 2,851 | +10 | +0.4% | 1,400 |
| 2018/06/04 | 2,850 | 2,851 | 2,841 | 2,841 | +23 | +0.8% | 3,900 |
| 2018/06/01 | 2,809 | 2,833 | 2,809 | 2,818 | -62 | -2.2% | 1,300 |
| 2018/05/31 | 2,827 | 2,881 | 2,824 | 2,880 | +100 | +3.6% | 1,200 |
| 2018/05/30 | 2,780 | 2,800 | 2,780 | 2,780 | -48 | -1.7% | 1,500 |
| 2018/05/29 | 2,833 | 2,843 | 2,801 | 2,828 | +28 | +1% | 2,500 |
| 2018/05/28 | 2,784 | 2,830 | 2,770 | 2,800 | +28 | +1% | 5,400 |
| 2018/05/25 | 2,901 | 2,901 | 2,772 | 2,772 | -129 | -4.4% | 11,800 |
| 2018/05/24 | 2,902 | 2,905 | 2,882 | 2,901 | ±0 | ±0% | 16,400 |
| 2018/05/23 | 2,920 | 2,940 | 2,901 | 2,901 | -19 | -0.7% | 4,500 |
| 2018/05/22 | 2,922 | 2,922 | 2,908 | 2,920 | +4 | +0.1% | 600 |
| 2018/05/21 | 2,914 | 2,933 | 2,911 | 2,916 | +6 | +0.2% | 4,000 |
| 2018/05/18 | 2,945 | 2,959 | 2,895 | 2,910 | +15 | +0.5% | 6,500 |
| 2018/05/17 | 3,010 | 3,020 | 2,803 | 2,895 | -105 | -3.5% | 21,100 |
| 2018/05/16 | 3,000 | 3,005 | 2,997 | 3,000 | +5 | +0.2% | 5,900 |
| 2018/05/15 | 3,050 | 3,080 | 2,995 | 2,995 | -55 | -1.8% | 7,700 |
| 2018/05/14 | 3,150 | 3,150 | 3,000 | 3,050 | -100 | -3.2% | 13,300 |
| 2018/05/11 | 3,135 | 3,210 | 3,135 | 3,150 | +20 | +0.6% | 6,500 |
| 2018/05/10 | 3,180 | 3,250 | 3,115 | 3,130 | +35 | +1.1% | 9,400 |
| 2018/05/09 | 3,105 | 3,105 | 3,095 | 3,095 | -15 | -0.5% | 400 |
| 2018/05/08 | 3,090 | 3,115 | 3,090 | 3,110 | -10 | -0.3% | 1,300 |
| 2018/05/07 | 3,095 | 3,125 | 3,095 | 3,120 | +25 | +0.8% | 1,300 |
| 2018/05/02 | 3,125 | 3,125 | 3,095 | 3,095 | -30 | -1% | 600 |
| 2018/05/01 | 3,085 | 3,125 | 3,080 | 3,125 | +15 | +0.5% | 2,300 |
| 2018/04/27 | 3,180 | 3,180 | 3,110 | 3,110 | -70 | -2.2% | 1,500 |
| 2018/04/26 | 3,185 | 3,195 | 3,160 | 3,180 | +25 | +0.8% | 3,800 |
| 2018/04/25 | 3,200 | 3,200 | 3,140 | 3,155 | -45 | -1.4% | 3,700 |
| 2018/04/24 | 3,210 | 3,245 | 3,190 | 3,200 | -10 | -0.3% | 4,200 |
| 2018/04/23 | 3,180 | 3,215 | 3,165 | 3,210 | +35 | +1.1% | 3,900 |
| 2018/04/20 | 3,170 | 3,200 | 3,165 | 3,175 | ±0 | ±0% | 1,600 |
| 2018/04/19 | 3,245 | 3,245 | 3,175 | 3,175 | - | - | 2,900 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 3,180 | 3,210 | 3,150 | 3,210 | -25 | -0.8% | 2,400 |
| 2018/04/16 | 3,235 | 3,250 | 3,170 | 3,235 | -15 | -0.5% | 3,100 |
| 2018/04/13 | 3,205 | 3,250 | 3,205 | 3,250 | +25 | +0.8% | 3,800 |
| 2018/04/12 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 200 |
| 2018/04/11 | 3,245 | 3,245 | 3,175 | 3,225 | -15 | -0.5% | 5,700 |
| 2018/04/10 | 3,230 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 400 |
1751～
1800
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
