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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 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 |
2251～
2300
件表示中 / 3768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 | 668,000円 | -2.9% | -6.1% | 3.14% | 13.33倍 | 0.87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 |
| ダイハツイン | 316,500円 | -7.6% | -34.2% | 1.96% | 23.00倍 | 1.82倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 93,400円 | -3.8% | +16.7% | 4.28% | 7.28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 |
| ＪＰＮエンジン | 997,000円 | +0.9% | +7.9% | 0.80% | 19.26倍 | 6.03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 |
| トピー | 295,500円 | +0.5% | +13.7% | 4.40% | 8.24倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
