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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,515 | 4,600 | 4,505 | 4,600 | +120 | +2.7% | 4,700 |
| 2024/08/13 | 4,425 | 4,515 | 4,300 | 4,480 | +195 | +4.6% | 5,600 |
| 2024/08/09 | 4,155 | 4,365 | 4,155 | 4,285 | +80 | +1.9% | 13,800 |
| 2024/08/08 | 4,180 | 4,305 | 4,140 | 4,205 | +55 | +1.3% | 7,400 |
| 2024/08/07 | 3,940 | 4,300 | 3,940 | 4,150 | +145 | +3.6% | 11,600 |
| 2024/08/06 | 4,005 | 4,300 | 4,005 | 4,005 | +70 | +1.8% | 6,800 |
| 2024/08/05 | 4,070 | 4,365 | 3,870 | 3,935 | -625 | -13.7% | 24,600 |
| 2024/08/02 | 4,570 | 4,640 | 4,500 | 4,560 | -205 | -4.3% | 11,700 |
| 2024/08/01 | 4,810 | 4,820 | 4,750 | 4,765 | -45 | -0.9% | 15,000 |
| 2024/07/31 | 4,790 | 4,840 | 4,790 | 4,810 | -25 | -0.5% | 1,700 |
| 2024/07/30 | 4,915 | 4,935 | 4,835 | 4,835 | -55 | -1.1% | 2,600 |
| 2024/07/29 | 4,815 | 4,930 | 4,815 | 4,890 | +125 | +2.6% | 6,800 |
| 2024/07/26 | 4,805 | 4,815 | 4,750 | 4,765 | -45 | -0.9% | 4,500 |
| 2024/07/25 | 4,920 | 4,920 | 4,750 | 4,810 | -105 | -2.1% | 10,500 |
| 2024/07/24 | 4,995 | 4,995 | 4,900 | 4,915 | -40 | -0.8% | 5,300 |
| 2024/07/23 | 4,965 | 4,980 | 4,900 | 4,955 | +35 | +0.7% | 5,600 |
| 2024/07/22 | 4,955 | 4,955 | 4,905 | 4,920 | -25 | -0.5% | 3,200 |
| 2024/07/19 | 4,965 | 4,995 | 4,930 | 4,945 | -20 | -0.4% | 2,300 |
| 2024/07/18 | 5,050 | 5,060 | 4,955 | 4,965 | -115 | -2.3% | 6,500 |
| 2024/07/17 | 5,030 | 5,100 | 4,995 | 5,080 | +80 | +1.6% | 11,800 |
| 2024/07/16 | 4,940 | 5,050 | 4,915 | 5,000 | +60 | +1.2% | 9,100 |
| 2024/07/12 | 4,950 | 4,985 | 4,925 | 4,940 | -20 | -0.4% | 4,300 |
| 2024/07/11 | 5,010 | 5,030 | 4,950 | 4,960 | -40 | -0.8% | 4,100 |
| 2024/07/10 | 5,090 | 5,090 | 4,975 | 5,000 | -30 | -0.6% | 8,800 |
| 2024/07/09 | 4,980 | 5,030 | 4,960 | 5,030 | +80 | +1.6% | 3,400 |
| 2024/07/08 | 4,995 | 4,995 | 4,930 | 4,950 | -20 | -0.4% | 5,100 |
| 2024/07/05 | 5,020 | 5,040 | 4,910 | 4,970 | -50 | -1% | 6,900 |
| 2024/07/04 | 5,000 | 5,040 | 5,000 | 5,020 | +20 | +0.4% | 5,600 |
| 2024/07/03 | 4,990 | 5,010 | 4,940 | 5,000 | +10 | +0.2% | 4,500 |
| 2024/07/02 | 5,040 | 5,040 | 4,985 | 4,990 | -50 | -1% | 6,000 |
| 2024/07/01 | 5,040 | 5,050 | 4,970 | 5,040 | +10 | +0.2% | 4,900 |
| 2024/06/28 | 5,090 | 5,090 | 5,030 | 5,030 | -20 | -0.4% | 2,800 |
| 2024/06/27 | 5,080 | 5,160 | 5,040 | 5,050 | -90 | -1.8% | 14,100 |
| 2024/06/26 | 4,975 | 5,170 | 4,960 | 5,140 | +210 | +4.3% | 16,800 |
| 2024/06/25 | 4,935 | 4,990 | 4,920 | 4,930 | +25 | +0.5% | 5,200 |
| 2024/06/24 | 4,895 | 4,925 | 4,850 | 4,905 | +55 | +1.1% | 3,600 |
| 2024/06/21 | 4,890 | 4,940 | 4,850 | 4,850 | -35 | -0.7% | 4,900 |
| 2024/06/20 | 4,980 | 4,980 | 4,865 | 4,885 | -50 | -1% | 6,700 |
| 2024/06/19 | 4,895 | 5,200 | 4,880 | 4,935 | +220 | +4.7% | 35,300 |
| 2024/06/18 | 4,655 | 4,715 | 4,650 | 4,715 | +30 | +0.6% | 2,800 |
| 2024/06/17 | 4,700 | 4,720 | 4,685 | 4,685 | -35 | -0.7% | 1,900 |
| 2024/06/14 | 4,680 | 4,765 | 4,650 | 4,720 | +20 | +0.4% | 2,100 |
| 2024/06/13 | 4,750 | 4,775 | 4,690 | 4,700 | -55 | -1.2% | 4,300 |
| 2024/06/12 | 4,815 | 4,820 | 4,745 | 4,755 | -65 | -1.3% | 4,500 |
| 2024/06/11 | 4,715 | 4,835 | 4,700 | 4,820 | +105 | +2.2% | 10,600 |
| 2024/06/10 | 4,675 | 4,765 | 4,675 | 4,715 | +55 | +1.2% | 3,600 |
| 2024/06/07 | 4,745 | 4,745 | 4,660 | 4,660 | -15 | -0.3% | 2,300 |
| 2024/06/06 | 4,740 | 4,760 | 4,625 | 4,675 | +5 | +0.1% | 7,900 |
| 2024/06/05 | 4,665 | 4,735 | 4,660 | 4,670 | ±0 | ±0% | 5,400 |
| 2024/06/04 | 4,760 | 4,795 | 4,650 | 4,670 | -90 | -1.9% | 8,700 |
251～
300
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
