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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,425 | 1,425 | 1,425 | 1,425 | -5 | -0.3% | 1,000 |
| 2016/07/04 | 1,449 | 1,449 | 1,430 | 1,430 | -22 | -1.5% | 5,000 |
| 2016/07/01 | 1,452 | 1,452 | 1,452 | 1,452 | ±0 | ±0% | 1,000 |
| 2016/06/30 | 1,466 | 1,509 | 1,452 | 1,452 | +1 | +0.1% | 7,000 |
| 2016/06/29 | 1,421 | 1,500 | 1,420 | 1,451 | - | - | 11,000 |
| 2016/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/27 | 1,410 | 1,441 | 1,381 | 1,406 | +26 | +1.9% | 23,000 |
| 2016/06/24 | 1,443 | 1,459 | 1,345 | 1,380 | -90 | -6.1% | 37,000 |
| 2016/06/23 | 1,460 | 1,520 | 1,460 | 1,470 | -30 | -2% | 14,000 |
| 2016/06/22 | 1,559 | 1,559 | 1,450 | 1,500 | -59 | -3.8% | 22,000 |
| 2016/06/21 | 1,651 | 1,652 | 1,511 | 1,559 | -57 | -3.5% | 99,000 |
| 2016/06/20 | 1,526 | 1,616 | 1,469 | 1,616 | +300 | +22.8% | 266,000 |
| 2016/06/17 | 1,324 | 1,324 | 1,304 | 1,316 | +20 | +1.5% | 5,000 |
| 2016/06/16 | 1,338 | 1,338 | 1,296 | 1,296 | - | - | 8,000 |
| 2016/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/14 | 1,346 | 1,346 | 1,335 | 1,335 | -11 | -0.8% | 3,000 |
| 2016/06/13 | 1,363 | 1,363 | 1,346 | 1,346 | -17 | -1.2% | 5,000 |
| 2016/06/10 | 1,376 | 1,376 | 1,361 | 1,363 | -13 | -0.9% | 7,000 |
| 2016/06/09 | 1,365 | 1,376 | 1,365 | 1,376 | - | - | 3,000 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,364 | 1,364 | 1,352 | 1,360 | +18 | +1.3% | 4,000 |
| 2016/06/06 | 1,351 | 1,374 | 1,342 | 1,342 | -27 | -2% | 5,000 |
| 2016/06/03 | 1,369 | 1,369 | 1,369 | 1,369 | - | - | 1,000 |
| 2016/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/01 | 1,367 | 1,369 | 1,360 | 1,369 | +29 | +2.2% | 5,000 |
| 2016/05/31 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 2016/05/30 | 1,362 | 1,362 | 1,322 | 1,340 | - | - | 16,000 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,365 | 1,380 | 1,365 | 1,380 | +28 | +2.1% | 5,000 |
| 2016/05/25 | 1,375 | 1,375 | 1,350 | 1,352 | -23 | -1.7% | 13,000 |
| 2016/05/24 | 1,385 | 1,385 | 1,365 | 1,375 | -20 | -1.4% | 21,000 |
| 2016/05/23 | 1,400 | 1,400 | 1,391 | 1,395 | +5 | +0.4% | 3,000 |
| 2016/05/20 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 2,000 |
| 2016/05/19 | 1,390 | 1,390 | 1,390 | 1,390 | +11 | +0.8% | 1,000 |
| 2016/05/18 | 1,390 | 1,390 | 1,379 | 1,379 | -21 | -1.5% | 6,000 |
| 2016/05/17 | 1,431 | 1,431 | 1,400 | 1,400 | -30 | -2.1% | 6,000 |
| 2016/05/16 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 6,000 |
| 2016/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | -24 | -1.7% | 1,000 |
| 2016/05/12 | 1,424 | 1,424 | 1,424 | 1,424 | - | - | 1,000 |
| 2016/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/10 | 1,423 | 1,423 | 1,393 | 1,406 | -17 | -1.2% | 3,000 |
| 2016/05/09 | 1,424 | 1,425 | 1,423 | 1,423 | +23 | +1.6% | 16,000 |
| 2016/05/06 | 1,391 | 1,480 | 1,391 | 1,400 | +10 | +0.7% | 14,000 |
| 2016/05/02 | 1,390 | 1,390 | 1,390 | 1,390 | -29 | -2% | 1,000 |
| 2016/04/28 | 1,430 | 1,430 | 1,400 | 1,419 | -11 | -0.8% | 6,000 |
| 2016/04/27 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 1,000 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 1,427 | 1,430 | 1,427 | 1,430 | +10 | +0.7% | 3,000 |
| 2016/04/22 | 1,420 | 1,420 | 1,420 | 1,420 | -6 | -0.4% | 1,000 |
| 2016/04/21 | 1,419 | 1,445 | 1,415 | 1,426 | +17 | +1.2% | 27,000 |
2051～
2100
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
