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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 2,130 | 2,230 | 2,130 | 2,230 | +60 | +2.8% | 5,000 |
| 2015/03/17 | 2,133 | 2,220 | 2,130 | 2,170 | +37 | +1.7% | 15,000 |
| 2015/03/16 | 1,998 | 2,133 | 1,998 | 2,133 | +135 | +6.8% | 14,000 |
| 2015/03/13 | 1,991 | 1,998 | 1,990 | 1,998 | +47 | +2.4% | 6,000 |
| 2015/03/12 | 1,940 | 1,965 | 1,940 | 1,951 | +1 | +0.1% | 6,000 |
| 2015/03/11 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 2,000 |
| 2015/03/10 | 1,950 | 1,950 | 1,950 | 1,950 | -20 | -1% | 3,000 |
| 2015/03/09 | 1,950 | 1,970 | 1,950 | 1,970 | +35 | +1.8% | 5,000 |
| 2015/03/06 | 1,935 | 1,935 | 1,935 | 1,935 | +9 | +0.5% | 1,000 |
| 2015/03/05 | 1,926 | 1,926 | 1,926 | 1,926 | -10 | -0.5% | 1,000 |
| 2015/03/04 | 1,940 | 1,940 | 1,936 | 1,936 | -4 | -0.2% | 4,000 |
| 2015/03/03 | 1,960 | 1,960 | 1,940 | 1,940 | -10 | -0.5% | 5,000 |
| 2015/03/02 | 1,959 | 1,959 | 1,950 | 1,950 | +19 | +1% | 4,000 |
| 2015/02/27 | 1,931 | 1,931 | 1,931 | 1,931 | -30 | -1.5% | 1,000 |
| 2015/02/26 | 1,959 | 1,962 | 1,959 | 1,961 | +31 | +1.6% | 12,000 |
| 2015/02/25 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 4,000 |
| 2015/02/24 | 1,935 | 1,960 | 1,935 | 1,950 | +5 | +0.3% | 34,000 |
| 2015/02/23 | 1,920 | 1,949 | 1,920 | 1,945 | +26 | +1.4% | 9,000 |
| 2015/02/20 | 1,919 | 1,919 | 1,919 | 1,919 | -10 | -0.5% | 1,000 |
| 2015/02/19 | 1,929 | 1,929 | 1,929 | 1,929 | -21 | -1.1% | 1,000 |
| 2015/02/18 | 1,910 | 1,950 | 1,910 | 1,950 | ±0 | ±0% | 16,000 |
| 2015/02/17 | 1,911 | 1,950 | 1,911 | 1,950 | -1 | -0.1% | 4,000 |
| 2015/02/16 | 1,950 | 1,980 | 1,950 | 1,951 | +1 | +0.1% | 11,000 |
| 2015/02/13 | 1,939 | 1,950 | 1,920 | 1,950 | +30 | +1.6% | 15,000 |
| 2015/02/12 | 1,863 | 1,920 | 1,850 | 1,920 | +159 | +9% | 32,000 |
| 2015/02/10 | 1,750 | 1,761 | 1,750 | 1,761 | +11 | +0.6% | 4,000 |
| 2015/02/09 | 1,750 | 1,750 | 1,750 | 1,750 | +26 | +1.5% | 1,000 |
| 2015/02/06 | 1,724 | 1,724 | 1,724 | 1,724 | - | - | 1,000 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/03 | 1,724 | 1,724 | 1,724 | 1,724 | +34 | +2% | 1,000 |
| 2015/02/02 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,000 |
| 2015/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/27 | 1,690 | 1,691 | 1,671 | 1,690 | -25 | -1.5% | 9,000 |
| 2015/01/26 | 1,750 | 1,750 | 1,715 | 1,715 | ±0 | ±0% | 4,000 |
| 2015/01/23 | 1,734 | 1,735 | 1,710 | 1,715 | +11 | +0.6% | 7,000 |
| 2015/01/22 | 1,704 | 1,704 | 1,704 | 1,704 | - | - | 1,000 |
| 2015/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/19 | 1,707 | 1,707 | 1,703 | 1,704 | +1 | +0.1% | 6,000 |
| 2015/01/16 | 1,703 | 1,703 | 1,703 | 1,703 | ±0 | ±0% | 5,000 |
| 2015/01/15 | 1,703 | 1,706 | 1,700 | 1,703 | -57 | -3.2% | 6,000 |
| 2015/01/14 | 1,730 | 1,760 | 1,730 | 1,760 | +20 | +1.1% | 2,000 |
| 2015/01/13 | 1,754 | 1,754 | 1,740 | 1,740 | -14 | -0.8% | 3,000 |
| 2015/01/09 | 1,754 | 1,754 | 1,754 | 1,754 | -40 | -2.2% | 1,000 |
| 2015/01/08 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 2,000 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2551～
2600
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 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88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 | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73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 | 93,200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 |
| ＪＰＮエンジン | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50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 | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16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
