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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 1,282 | 1,320 | 1,282 | 1,320 | +105 | +8.6% | 17,000 |
| 2013/06/07 | 1,243 | 1,244 | 1,149 | 1,215 | -85 | -6.5% | 35,000 |
| 2013/06/06 | 1,368 | 1,368 | 1,300 | 1,300 | -105 | -7.5% | 5,000 |
| 2013/06/05 | 1,405 | 1,405 | 1,375 | 1,405 | +22 | +1.6% | 8,000 |
| 2013/06/04 | 1,390 | 1,390 | 1,360 | 1,383 | -7 | -0.5% | 12,000 |
| 2013/06/03 | 1,467 | 1,467 | 1,390 | 1,390 | -90 | -6.1% | 8,000 |
| 2013/05/31 | 1,460 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 2,000 |
| 2013/05/30 | 1,488 | 1,488 | 1,455 | 1,455 | -45 | -3% | 4,000 |
| 2013/05/29 | 1,431 | 1,500 | 1,431 | 1,500 | +84 | +5.9% | 6,000 |
| 2013/05/28 | 1,391 | 1,416 | 1,391 | 1,416 | +23 | +1.7% | 5,000 |
| 2013/05/27 | 1,382 | 1,404 | 1,381 | 1,393 | -57 | -3.9% | 12,000 |
| 2013/05/24 | 1,510 | 1,519 | 1,422 | 1,450 | -50 | -3.3% | 22,000 |
| 2013/05/23 | 1,600 | 1,600 | 1,500 | 1,500 | -67 | -4.3% | 52,000 |
| 2013/05/22 | 1,600 | 1,612 | 1,567 | 1,567 | +17 | +1.1% | 48,000 |
| 2013/05/21 | 1,567 | 1,570 | 1,546 | 1,550 | +23 | +1.5% | 44,000 |
| 2013/05/20 | 1,490 | 1,535 | 1,490 | 1,527 | +57 | +3.9% | 66,000 |
| 2013/05/17 | 1,420 | 1,470 | 1,420 | 1,470 | +40 | +2.8% | 14,000 |
| 2013/05/16 | 1,482 | 1,499 | 1,411 | 1,430 | -50 | -3.4% | 40,000 |
| 2013/05/15 | 1,580 | 1,580 | 1,480 | 1,480 | -183 | -11% | 96,000 |
| 2013/05/14 | 1,674 | 1,680 | 1,656 | 1,663 | ±0 | ±0% | 23,000 |
| 2013/05/13 | 1,650 | 1,680 | 1,650 | 1,663 | +19 | +1.2% | 39,000 |
| 2013/05/10 | 1,610 | 1,650 | 1,590 | 1,644 | +49 | +3.1% | 21,000 |
| 2013/05/09 | 1,581 | 1,599 | 1,575 | 1,595 | +14 | +0.9% | 17,000 |
| 2013/05/08 | 1,600 | 1,615 | 1,570 | 1,581 | -8 | -0.5% | 23,000 |
| 2013/05/07 | 1,570 | 1,600 | 1,570 | 1,589 | +43 | +2.8% | 34,000 |
| 2013/05/02 | 1,563 | 1,563 | 1,525 | 1,546 | -38 | -2.4% | 19,000 |
| 2013/05/01 | 1,599 | 1,600 | 1,584 | 1,584 | -11 | -0.7% | 14,000 |
| 2013/04/30 | 1,594 | 1,602 | 1,551 | 1,595 | ±0 | ±0% | 18,000 |
| 2013/04/26 | 1,612 | 1,612 | 1,556 | 1,595 | -35 | -2.1% | 22,000 |
| 2013/04/25 | 1,637 | 1,646 | 1,625 | 1,630 | +20 | +1.2% | 23,000 |
| 2013/04/24 | 1,525 | 1,618 | 1,525 | 1,610 | +89 | +5.9% | 37,000 |
| 2013/04/23 | 1,480 | 1,550 | 1,470 | 1,521 | +71 | +4.9% | 50,000 |
| 2013/04/22 | 1,480 | 1,494 | 1,450 | 1,450 | ±0 | ±0% | 32,000 |
| 2013/04/19 | 1,450 | 1,470 | 1,450 | 1,450 | +10 | +0.7% | 8,000 |
| 2013/04/18 | 1,426 | 1,463 | 1,426 | 1,440 | +28 | +2% | 33,000 |
| 2013/04/17 | 1,420 | 1,420 | 1,412 | 1,412 | +12 | +0.9% | 12,000 |
| 2013/04/16 | 1,410 | 1,410 | 1,370 | 1,400 | -32 | -2.2% | 19,000 |
| 2013/04/15 | 1,444 | 1,444 | 1,415 | 1,432 | +12 | +0.8% | 26,000 |
| 2013/04/12 | 1,400 | 1,423 | 1,400 | 1,420 | +30 | +2.2% | 48,000 |
| 2013/04/11 | 1,391 | 1,395 | 1,376 | 1,390 | +21 | +1.5% | 28,000 |
| 2013/04/10 | 1,354 | 1,369 | 1,340 | 1,369 | +32 | +2.4% | 10,000 |
| 2013/04/09 | 1,355 | 1,365 | 1,330 | 1,337 | +9 | +0.7% | 17,000 |
| 2013/04/08 | 1,349 | 1,359 | 1,324 | 1,328 | +4 | +0.3% | 22,000 |
| 2013/04/05 | 1,330 | 1,352 | 1,322 | 1,324 | +48 | +3.8% | 20,000 |
| 2013/04/04 | 1,276 | 1,276 | 1,276 | 1,276 | -4 | -0.3% | 3,000 |
| 2013/04/03 | 1,273 | 1,280 | 1,250 | 1,280 | +60 | +4.9% | 13,000 |
| 2013/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | -45 | -3.6% | 13,000 |
| 2013/04/01 | 1,340 | 1,340 | 1,250 | 1,265 | -85 | -6.3% | 23,000 |
| 2013/03/29 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,000 |
| 2013/03/28 | 1,379 | 1,379 | 1,340 | 1,340 | -33 | -2.4% | 14,000 |
2901～
2950
件表示中 / 3684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 | 526,000円 | +6.5% | +0.9% | 3.42% | 10.15倍 | 0.70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 |
| 太平洋 | 120,000円 | -2.1% | -12.4% | 4.33% | 5.72倍 | 0.43倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| フタバ | 76,600円 | -12.0% | -18.9% | 4.57% | 9.79倍 | 0.58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 |
| 日精機 | 104,500円 | -0.8% | -28.2% | 4.78% | 9.08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 |
| ハイレックス | 141,200円 | -3.1% | +65.0% | 3.26% | 26.49倍 | 0.31倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
市場注目の銘柄
チャート関連のコラム
