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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,940 | 4,940 | 4,845 | 4,865 | -20 | -0.4% | 2,800 |
| 2024/04/11 | 4,920 | 4,985 | 4,815 | 4,885 | -55 | -1.1% | 6,500 |
| 2024/04/10 | 4,995 | 5,010 | 4,940 | 4,940 | -55 | -1.1% | 6,200 |
| 2024/04/09 | 5,040 | 5,080 | 4,920 | 4,995 | -5 | -0.1% | 9,200 |
| 2024/04/08 | 4,945 | 5,000 | 4,875 | 5,000 | +195 | +4.1% | 13,900 |
| 2024/04/05 | 4,840 | 4,870 | 4,765 | 4,805 | -65 | -1.3% | 8,700 |
| 2024/04/04 | 4,920 | 4,930 | 4,850 | 4,870 | -50 | -1% | 7,100 |
| 2024/04/03 | 4,850 | 4,935 | 4,835 | 4,920 | +30 | +0.6% | 8,200 |
| 2024/04/02 | 4,905 | 4,915 | 4,810 | 4,890 | -35 | -0.7% | 8,600 |
| 2024/04/01 | 5,100 | 5,100 | 4,900 | 4,925 | -175 | -3.4% | 31,300 |
| 2024/03/29 | 5,140 | 5,140 | 5,050 | 5,100 | +30 | +0.6% | 13,800 |
| 2024/03/28 | 5,150 | 5,220 | 5,050 | 5,070 | -180 | -3.4% | 11,400 |
| 2024/03/27 | 5,360 | 5,360 | 5,230 | 5,250 | -50 | -0.9% | 9,300 |
| 2024/03/26 | 5,320 | 5,430 | 5,220 | 5,300 | ±0 | ±0% | 14,200 |
| 2024/03/25 | 5,290 | 5,380 | 5,250 | 5,300 | +10 | +0.2% | 9,500 |
| 2024/03/22 | 5,260 | 5,320 | 5,110 | 5,290 | +60 | +1.1% | 19,600 |
| 2024/03/21 | 5,190 | 5,260 | 5,110 | 5,230 | +170 | +3.4% | 14,300 |
| 2024/03/19 | 5,000 | 5,060 | 4,955 | 5,060 | +30 | +0.6% | 14,000 |
| 2024/03/18 | 4,955 | 5,030 | 4,940 | 5,030 | +140 | +2.9% | 19,600 |
| 2024/03/15 | 4,910 | 4,930 | 4,875 | 4,890 | ±0 | ±0% | 9,200 |
| 2024/03/14 | 4,910 | 4,980 | 4,825 | 4,890 | +50 | +1% | 12,800 |
| 2024/03/13 | 4,850 | 4,990 | 4,750 | 4,840 | +5 | +0.1% | 28,800 |
| 2024/03/12 | 4,705 | 4,835 | 4,650 | 4,835 | +70 | +1.5% | 10,300 |
| 2024/03/11 | 4,765 | 4,810 | 4,695 | 4,765 | -70 | -1.4% | 15,600 |
| 2024/03/08 | 4,710 | 4,890 | 4,700 | 4,835 | +75 | +1.6% | 14,900 |
| 2024/03/07 | 4,815 | 4,815 | 4,675 | 4,760 | -70 | -1.4% | 24,400 |
| 2024/03/06 | 4,750 | 4,850 | 4,750 | 4,830 | +75 | +1.6% | 9,400 |
| 2024/03/05 | 4,770 | 4,825 | 4,700 | 4,755 | -15 | -0.3% | 8,700 |
| 2024/03/04 | 4,940 | 4,940 | 4,750 | 4,770 | -160 | -3.2% | 17,900 |
| 2024/03/01 | 4,995 | 5,080 | 4,880 | 4,930 | -15 | -0.3% | 19,900 |
| 2024/02/29 | 4,920 | 4,975 | 4,860 | 4,945 | +25 | +0.5% | 13,000 |
| 2024/02/28 | 4,845 | 4,940 | 4,840 | 4,920 | +75 | +1.5% | 14,600 |
| 2024/02/27 | 4,805 | 4,900 | 4,805 | 4,845 | +45 | +0.9% | 12,400 |
| 2024/02/26 | 4,800 | 4,955 | 4,800 | 4,800 | +50 | +1.1% | 26,600 |
| 2024/02/22 | 4,755 | 4,800 | 4,715 | 4,750 | +5 | +0.1% | 16,100 |
| 2024/02/21 | 4,730 | 4,830 | 4,620 | 4,745 | +15 | +0.3% | 32,700 |
| 2024/02/20 | 4,590 | 4,840 | 4,590 | 4,730 | +260 | +5.8% | 68,300 |
| 2024/02/19 | 4,365 | 4,525 | 4,355 | 4,470 | +105 | +2.4% | 27,200 |
| 2024/02/16 | 4,320 | 4,415 | 4,315 | 4,365 | +60 | +1.4% | 21,700 |
| 2024/02/15 | 4,380 | 4,440 | 4,300 | 4,305 | -75 | -1.7% | 11,700 |
| 2024/02/14 | 4,390 | 4,515 | 4,380 | 4,380 | -40 | -0.9% | 15,900 |
| 2024/02/13 | 4,440 | 4,440 | 4,300 | 4,420 | +50 | +1.1% | 17,200 |
| 2024/02/09 | 4,505 | 4,505 | 4,370 | 4,370 | -105 | -2.3% | 15,700 |
| 2024/02/08 | 4,495 | 4,595 | 4,455 | 4,475 | +45 | +1% | 33,700 |
| 2024/02/07 | 4,370 | 4,490 | 4,315 | 4,430 | -150 | -3.3% | 41,800 |
| 2024/02/06 | 4,615 | 4,615 | 4,500 | 4,580 | +50 | +1.1% | 36,800 |
| 2024/02/05 | 4,560 | 4,560 | 4,430 | 4,530 | +40 | +0.9% | 21,200 |
| 2024/02/02 | 4,650 | 4,690 | 4,450 | 4,490 | -120 | -2.6% | 14,700 |
| 2024/02/01 | 4,490 | 4,620 | 4,455 | 4,610 | +90 | +2% | 8,300 |
| 2024/01/31 | 4,380 | 4,525 | 4,350 | 4,520 | +130 | +3% | 15,800 |
151～
200
件表示中 / 3585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 | 490,000円 | +6.5% | +0.9% | 3.67% | 9.45倍 | 0.65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 |
| タチエス | 172,100円 | -4.5% | -33.8% | 6.03% | 7.87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 | 157,000円 | -1.5% | +1.4% | 2.55% | 25.61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 | 65,100円 | -13.3% | -40.5% | 5.38% | 9.71倍 | 0.49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 |
| プレス工 | 54,900円 | -10.9% | -31.7% | 5.83% | 9.73倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
