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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,355 | 4,420 | 4,355 | 4,390 | +35 | +0.8% | 11,800 |
| 2024/01/29 | 4,300 | 4,400 | 4,220 | 4,355 | +100 | +2.4% | 15,600 |
| 2024/01/26 | 4,315 | 4,395 | 4,250 | 4,255 | -65 | -1.5% | 7,300 |
| 2024/01/25 | 4,315 | 4,350 | 4,265 | 4,320 | +50 | +1.2% | 10,200 |
| 2024/01/24 | 4,315 | 4,320 | 4,255 | 4,270 | -80 | -1.8% | 10,200 |
| 2024/01/23 | 4,430 | 4,430 | 4,250 | 4,350 | -55 | -1.2% | 30,900 |
| 2024/01/22 | 4,260 | 4,440 | 4,215 | 4,405 | +175 | +4.1% | 28,000 |
| 2024/01/19 | 4,025 | 4,465 | 4,025 | 4,230 | +275 | +7% | 66,300 |
| 2024/01/18 | 4,005 | 4,030 | 3,945 | 3,955 | -75 | -1.9% | 9,200 |
| 2024/01/17 | 3,975 | 4,050 | 3,960 | 4,030 | +55 | +1.4% | 5,400 |
| 2024/01/16 | 4,050 | 4,050 | 3,965 | 3,975 | -110 | -2.7% | 13,200 |
| 2024/01/15 | 4,035 | 4,140 | 4,015 | 4,085 | +50 | +1.2% | 7,500 |
| 2024/01/12 | 4,070 | 4,075 | 4,025 | 4,035 | -40 | -1% | 6,700 |
| 2024/01/11 | 4,050 | 4,085 | 4,045 | 4,075 | ±0 | ±0% | 1,400 |
| 2024/01/10 | 4,060 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 3,500 |
| 2024/01/09 | 4,180 | 4,180 | 4,025 | 4,060 | -105 | -2.5% | 12,500 |
| 2024/01/05 | 4,095 | 4,215 | 4,020 | 4,165 | +105 | +2.6% | 5,900 |
| 2024/01/04 | 4,145 | 4,150 | 4,060 | 4,060 | -60 | -1.5% | 4,700 |
| 2023/12/29 | 4,120 | 4,135 | 4,045 | 4,120 | ±0 | ±0% | 3,600 |
| 2023/12/28 | 4,090 | 4,175 | 4,090 | 4,120 | +60 | +1.5% | 8,700 |
| 2023/12/27 | 4,095 | 4,095 | 4,035 | 4,060 | -20 | -0.5% | 5,400 |
| 2023/12/26 | 4,050 | 4,080 | 3,990 | 4,080 | +50 | +1.2% | 1,500 |
| 2023/12/25 | 4,100 | 4,100 | 3,990 | 4,030 | -25 | -0.6% | 2,300 |
| 2023/12/22 | 4,145 | 4,145 | 3,960 | 4,055 | -90 | -2.2% | 12,400 |
| 2023/12/21 | 4,040 | 4,145 | 4,015 | 4,145 | +35 | +0.9% | 4,200 |
| 2023/12/20 | 4,145 | 4,175 | 4,030 | 4,110 | -35 | -0.8% | 9,800 |
| 2023/12/19 | 3,985 | 4,200 | 3,985 | 4,145 | +200 | +5.1% | 20,300 |
| 2023/12/18 | 3,850 | 3,990 | 3,850 | 3,945 | +85 | +2.2% | 17,300 |
| 2023/12/15 | 3,845 | 3,895 | 3,830 | 3,860 | +55 | +1.4% | 2,600 |
| 2023/12/14 | 3,815 | 3,850 | 3,800 | 3,805 | -15 | -0.4% | 7,000 |
| 2023/12/13 | 3,825 | 3,850 | 3,785 | 3,820 | ±0 | ±0% | 4,700 |
| 2023/12/12 | 3,850 | 3,865 | 3,755 | 3,820 | +15 | +0.4% | 6,400 |
| 2023/12/11 | 3,820 | 3,825 | 3,790 | 3,805 | +55 | +1.5% | 2,600 |
| 2023/12/08 | 3,975 | 3,975 | 3,730 | 3,750 | -155 | -4% | 18,500 |
| 2023/12/07 | 3,840 | 3,905 | 3,830 | 3,905 | +55 | +1.4% | 4,600 |
| 2023/12/06 | 3,860 | 3,935 | 3,835 | 3,850 | -35 | -0.9% | 9,000 |
| 2023/12/05 | 3,850 | 3,920 | 3,850 | 3,885 | +50 | +1.3% | 6,800 |
| 2023/12/04 | 3,890 | 3,890 | 3,800 | 3,835 | -25 | -0.6% | 6,200 |
| 2023/12/01 | 3,845 | 3,970 | 3,845 | 3,860 | +35 | +0.9% | 12,800 |
| 2023/11/30 | 3,735 | 3,840 | 3,735 | 3,825 | +105 | +2.8% | 18,500 |
| 2023/11/29 | 3,675 | 3,745 | 3,675 | 3,720 | +45 | +1.2% | 8,500 |
| 2023/11/28 | 3,700 | 3,710 | 3,660 | 3,675 | -20 | -0.5% | 8,800 |
| 2023/11/27 | 3,780 | 3,780 | 3,655 | 3,695 | -55 | -1.5% | 10,800 |
| 2023/11/24 | 3,750 | 3,775 | 3,705 | 3,750 | +80 | +2.2% | 12,900 |
| 2023/11/22 | 3,635 | 3,680 | 3,600 | 3,670 | +25 | +0.7% | 13,300 |
| 2023/11/21 | 3,720 | 3,730 | 3,630 | 3,645 | -110 | -2.9% | 13,500 |
| 2023/11/20 | 3,840 | 3,890 | 3,715 | 3,755 | -75 | -2% | 17,900 |
| 2023/11/17 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9% | 6,100 |
| 2023/11/16 | 3,740 | 3,770 | 3,710 | 3,760 | +20 | +0.5% | 10,100 |
| 2023/11/15 | 3,775 | 3,775 | 3,615 | 3,740 | -30 | -0.8% | 13,500 |
201～
250
件表示中 / 3585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 | 495,000円 | +6.5% | +0.9% | 3.64% | 9.55倍 | 0.66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 |
| タチエス | 173,300円 | -4.5% | -33.8% | 5.99% | 7.92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 | 155,900円 | -1.5% | +1.4% | 2.57% | 25.43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 | 65,800円 | -13.3% | -40.5% | 5.32% | 9.81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 |
| プレス工 | 54,900円 | -10.9% | -31.7% | 5.83% | 9.73倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
