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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,656 | 1,668 | 1,634 | 1,668 | +8 | +0.5% | 1,900 |
| 2016/09/14 | 1,656 | 1,660 | 1,640 | 1,660 | ±0 | ±0% | 1,500 |
| 2016/09/13 | 1,674 | 1,674 | 1,643 | 1,660 | -36 | -2.1% | 5,700 |
| 2016/09/12 | 1,697 | 1,697 | 1,696 | 1,696 | -1 | -0.1% | 1,400 |
| 2016/09/09 | 1,710 | 1,710 | 1,665 | 1,697 | -13 | -0.8% | 3,900 |
| 2016/09/08 | 1,670 | 1,710 | 1,655 | 1,710 | +33 | +2% | 4,400 |
| 2016/09/07 | 1,663 | 1,684 | 1,663 | 1,677 | +14 | +0.8% | 1,300 |
| 2016/09/06 | 1,670 | 1,675 | 1,660 | 1,663 | -7 | -0.4% | 1,100 |
| 2016/09/05 | 1,655 | 1,705 | 1,655 | 1,670 | +15 | +0.9% | 8,700 |
| 2016/09/02 | 1,661 | 1,690 | 1,640 | 1,655 | -6 | -0.4% | 13,400 |
| 2016/09/01 | 1,685 | 1,705 | 1,639 | 1,661 | -18 | -1.1% | 21,200 |
| 2016/08/31 | 1,642 | 1,679 | 1,640 | 1,679 | +37 | +2.3% | 25,000 |
| 2016/08/30 | 1,658 | 1,661 | 1,630 | 1,642 | -11 | -0.7% | 12,000 |
| 2016/08/29 | 1,659 | 1,700 | 1,645 | 1,653 | +4 | +0.2% | 16,000 |
| 2016/08/26 | 1,660 | 1,660 | 1,640 | 1,649 | -21 | -1.3% | 9,000 |
| 2016/08/25 | 1,677 | 1,677 | 1,670 | 1,670 | -14 | -0.8% | 7,000 |
| 2016/08/24 | 1,700 | 1,704 | 1,684 | 1,684 | -16 | -0.9% | 8,000 |
| 2016/08/23 | 1,705 | 1,705 | 1,700 | 1,700 | -20 | -1.2% | 4,000 |
| 2016/08/22 | 1,690 | 1,720 | 1,690 | 1,720 | +40 | +2.4% | 16,000 |
| 2016/08/19 | 1,681 | 1,682 | 1,680 | 1,680 | -19 | -1.1% | 6,000 |
| 2016/08/18 | 1,704 | 1,704 | 1,690 | 1,699 | -5 | -0.3% | 4,000 |
| 2016/08/17 | 1,704 | 1,719 | 1,699 | 1,704 | -4 | -0.2% | 12,000 |
| 2016/08/16 | 1,739 | 1,739 | 1,704 | 1,708 | -31 | -1.8% | 11,000 |
| 2016/08/15 | 1,759 | 1,759 | 1,739 | 1,739 | -20 | -1.1% | 9,000 |
| 2016/08/12 | 1,751 | 1,880 | 1,743 | 1,759 | +12 | +0.7% | 53,000 |
| 2016/08/10 | 1,689 | 1,780 | 1,661 | 1,747 | +24 | +1.4% | 40,000 |
| 2016/08/09 | 1,680 | 1,736 | 1,680 | 1,723 | +63 | +3.8% | 10,000 |
| 2016/08/08 | 1,621 | 1,710 | 1,621 | 1,660 | +50 | +3.1% | 33,000 |
| 2016/08/05 | 1,520 | 1,632 | 1,520 | 1,610 | +90 | +5.9% | 16,000 |
| 2016/08/04 | 1,519 | 1,520 | 1,519 | 1,520 | +20 | +1.3% | 2,000 |
| 2016/08/03 | 1,540 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 7,000 |
| 2016/08/02 | 1,512 | 1,540 | 1,512 | 1,540 | -3 | -0.2% | 4,000 |
| 2016/08/01 | 1,520 | 1,543 | 1,520 | 1,543 | -15 | -1% | 4,000 |
| 2016/07/29 | 1,558 | 1,558 | 1,558 | 1,558 | - | - | 2,000 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 1,540 | 1,570 | 1,540 | 1,558 | +22 | +1.4% | 5,000 |
| 2016/07/26 | 1,560 | 1,560 | 1,536 | 1,536 | -64 | -4% | 8,000 |
| 2016/07/25 | 1,651 | 1,651 | 1,588 | 1,600 | -50 | -3% | 8,000 |
| 2016/07/22 | 1,650 | 1,651 | 1,611 | 1,650 | -11 | -0.7% | 5,000 |
| 2016/07/21 | 1,687 | 1,687 | 1,661 | 1,661 | -7 | -0.4% | 11,000 |
| 2016/07/20 | 1,650 | 1,700 | 1,580 | 1,668 | +18 | +1.1% | 44,000 |
| 2016/07/19 | 1,551 | 1,650 | 1,551 | 1,650 | +124 | +8.1% | 47,000 |
| 2016/07/15 | 1,515 | 1,570 | 1,515 | 1,526 | +18 | +1.2% | 10,000 |
| 2016/07/14 | 1,510 | 1,530 | 1,498 | 1,508 | +13 | +0.9% | 6,000 |
| 2016/07/13 | 1,470 | 1,570 | 1,470 | 1,495 | +43 | +3% | 31,000 |
| 2016/07/12 | 1,460 | 1,465 | 1,452 | 1,452 | +22 | +1.5% | 5,000 |
| 2016/07/11 | 1,429 | 1,431 | 1,428 | 1,430 | +16 | +1.1% | 5,000 |
| 2016/07/08 | 1,440 | 1,440 | 1,414 | 1,414 | - | - | 7,000 |
| 2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/06 | 1,440 | 1,470 | 1,440 | 1,440 | +15 | +1.1% | 3,000 |
2001～
2050
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
