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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 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 |
2201～
2250
件表示中 / 3769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 | 685,000円 | -2.9% | -6.1% | 3.07% | 13.68倍 | 0.89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 |
| ＪＰＮエンジン | 1,011,000円 | +0.9% | +7.9% | 0.79% | 19.53倍 | 6.11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 |
| 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 |
| トピー | 295,600円 | +0.5% | +13.7% | 4.40% | 8.24倍 | 0.48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 |
| タチエス | 194,800円 | -10.0% | -7.1% | 5.33% | 8.35倍 | 0.69倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
