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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,450 | 1,450 | 1,400 | 1,409 | - | - | 32,000 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,410 | 1,410 | 1,390 | 1,390 | -30 | -2.1% | 3,000 |
| 2016/04/15 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 1,000 |
| 2016/04/14 | 1,389 | 1,418 | 1,389 | 1,405 | - | - | 5,000 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 1,420 | 1,420 | 1,381 | 1,381 | -19 | -1.4% | 3,000 |
| 2016/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2016/04/07 | 1,390 | 1,407 | 1,390 | 1,400 | -7 | -0.5% | 8,000 |
| 2016/04/06 | 1,432 | 1,459 | 1,376 | 1,407 | - | - | 13,000 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 1,470 | 1,472 | 1,470 | 1,472 | -2 | -0.1% | 5,000 |
| 2016/04/01 | 1,484 | 1,484 | 1,474 | 1,474 | -5 | -0.3% | 6,000 |
| 2016/03/31 | 1,459 | 1,480 | 1,459 | 1,479 | -10 | -0.7% | 3,000 |
| 2016/03/30 | 1,489 | 1,489 | 1,489 | 1,489 | - | - | 1,000 |
| 2016/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/28 | 1,489 | 1,499 | 1,489 | 1,497 | +21 | +1.4% | 5,000 |
| 2016/03/25 | 1,474 | 1,476 | 1,474 | 1,476 | +2 | +0.1% | 4,000 |
| 2016/03/24 | 1,475 | 1,475 | 1,474 | 1,474 | ±0 | ±0% | 4,000 |
| 2016/03/23 | 1,480 | 1,480 | 1,474 | 1,474 | -11 | -0.7% | 3,000 |
| 2016/03/22 | 1,469 | 1,485 | 1,469 | 1,485 | - | - | 6,000 |
| 2016/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/17 | 1,485 | 1,485 | 1,465 | 1,465 | ±0 | ±0% | 9,000 |
| 2016/03/16 | 1,500 | 1,500 | 1,465 | 1,465 | -35 | -2.3% | 9,000 |
| 2016/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | +17 | +1.1% | 2,000 |
| 2016/03/14 | 1,470 | 1,500 | 1,470 | 1,483 | +14 | +1% | 3,000 |
| 2016/03/11 | 1,469 | 1,470 | 1,469 | 1,469 | ±0 | ±0% | 15,000 |
| 2016/03/10 | 1,489 | 1,489 | 1,469 | 1,469 | - | - | 7,000 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 1,470 | 1,470 | 1,469 | 1,469 | -26 | -1.7% | 7,000 |
| 2016/03/07 | 1,481 | 1,495 | 1,481 | 1,495 | +5 | +0.3% | 7,000 |
| 2016/03/04 | 1,488 | 1,509 | 1,483 | 1,490 | +20 | +1.4% | 5,000 |
| 2016/03/03 | 1,470 | 1,470 | 1,470 | 1,470 | -3 | -0.2% | 4,000 |
| 2016/03/02 | 1,520 | 1,520 | 1,469 | 1,473 | -17 | -1.1% | 13,000 |
| 2016/03/01 | 1,445 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 9,000 |
| 2016/02/29 | 1,450 | 1,450 | 1,430 | 1,430 | -18 | -1.2% | 6,000 |
| 2016/02/26 | 1,450 | 1,450 | 1,448 | 1,448 | ±0 | ±0% | 12,000 |
| 2016/02/25 | 1,425 | 1,448 | 1,408 | 1,448 | +41 | +2.9% | 19,000 |
| 2016/02/24 | 1,500 | 1,500 | 1,407 | 1,407 | -91 | -6.1% | 14,000 |
| 2016/02/23 | 1,599 | 1,599 | 1,498 | 1,498 | -112 | -7% | 20,000 |
| 2016/02/22 | 1,663 | 1,663 | 1,610 | 1,610 | -51 | -3.1% | 7,000 |
| 2016/02/19 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 1,000 |
| 2016/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/17 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 2,000 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 1,695 | 1,695 | 1,695 | 1,695 | +80 | +5% | 1,000 |
| 2016/02/12 | 1,650 | 1,650 | 1,615 | 1,615 | -65 | -3.9% | 2,000 |
| 2016/02/10 | 1,780 | 1,780 | 1,680 | 1,680 | -20 | -1.2% | 3,000 |
| 2016/02/09 | 1,759 | 1,759 | 1,700 | 1,700 | -31 | -1.8% | 8,000 |
2101～
2150
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
