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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 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 |
| 2013/03/27 | 1,380 | 1,380 | 1,373 | 1,373 | -12 | -0.9% | 9,000 |
| 2013/03/26 | 1,388 | 1,388 | 1,375 | 1,385 | -5 | -0.4% | 10,000 |
| 2013/03/25 | 1,380 | 1,390 | 1,380 | 1,390 | +12 | +0.9% | 12,000 |
| 2013/03/22 | 1,377 | 1,379 | 1,368 | 1,378 | +16 | +1.2% | 23,000 |
| 2013/03/21 | 1,356 | 1,370 | 1,353 | 1,362 | +6 | +0.4% | 46,000 |
| 2013/03/19 | 1,339 | 1,356 | 1,335 | 1,356 | +21 | +1.6% | 26,000 |
| 2013/03/18 | 1,340 | 1,340 | 1,330 | 1,335 | -10 | -0.7% | 12,000 |
| 2013/03/15 | 1,350 | 1,351 | 1,345 | 1,345 | -5 | -0.4% | 17,000 |
| 2013/03/14 | 1,361 | 1,361 | 1,350 | 1,350 | - | - | 6,000 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 1,379 | 1,379 | 1,369 | 1,369 | ±0 | ±0% | 6,000 |
| 2013/03/11 | 1,394 | 1,394 | 1,367 | 1,369 | +4 | +0.3% | 17,000 |
| 2013/03/08 | 1,343 | 1,366 | 1,343 | 1,365 | +26 | +1.9% | 10,000 |
| 2013/03/07 | 1,350 | 1,350 | 1,339 | 1,339 | -8 | -0.6% | 15,000 |
| 2013/03/06 | 1,336 | 1,349 | 1,336 | 1,347 | +29 | +2.2% | 24,000 |
| 2013/03/05 | 1,319 | 1,320 | 1,318 | 1,318 | +29 | +2.2% | 4,000 |
| 2013/03/04 | 1,305 | 1,306 | 1,289 | 1,289 | -11 | -0.8% | 27,000 |
| 2013/03/01 | 1,288 | 1,312 | 1,288 | 1,300 | -12 | -0.9% | 15,000 |
| 2013/02/28 | 1,300 | 1,320 | 1,300 | 1,312 | +27 | +2.1% | 15,000 |
| 2013/02/27 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 8,000 |
| 2013/02/26 | 1,301 | 1,313 | 1,300 | 1,300 | -15 | -1.1% | 5,000 |
| 2013/02/25 | 1,320 | 1,320 | 1,312 | 1,315 | +3 | +0.2% | 21,000 |
| 2013/02/22 | 1,331 | 1,331 | 1,312 | 1,312 | -20 | -1.5% | 5,000 |
| 2013/02/21 | 1,332 | 1,332 | 1,332 | 1,332 | -23 | -1.7% | 1,000 |
| 2013/02/20 | 1,350 | 1,355 | 1,335 | 1,355 | +15 | +1.1% | 11,000 |
| 2013/02/19 | 1,345 | 1,345 | 1,331 | 1,340 | -5 | -0.4% | 11,000 |
| 2013/02/18 | 1,335 | 1,365 | 1,331 | 1,345 | +10 | +0.7% | 13,000 |
| 2013/02/15 | 1,355 | 1,355 | 1,310 | 1,335 | -6 | -0.4% | 17,000 |
| 2013/02/14 | 1,335 | 1,350 | 1,335 | 1,341 | +10 | +0.8% | 6,000 |
| 2013/02/13 | 1,420 | 1,420 | 1,323 | 1,331 | -89 | -6.3% | 29,000 |
| 2013/02/12 | 1,520 | 1,520 | 1,410 | 1,420 | -105 | -6.9% | 49,000 |
| 2013/02/08 | 1,474 | 1,525 | 1,470 | 1,525 | +54 | +3.7% | 38,000 |
| 2013/02/07 | 1,448 | 1,474 | 1,440 | 1,471 | +41 | +2.9% | 26,000 |
| 2013/02/06 | 1,362 | 1,430 | 1,362 | 1,430 | +98 | +7.4% | 23,000 |
| 2013/02/05 | 1,310 | 1,340 | 1,300 | 1,332 | +19 | +1.4% | 16,000 |
| 2013/02/04 | 1,245 | 1,313 | 1,241 | 1,313 | +78 | +6.3% | 30,000 |
| 2013/02/01 | 1,240 | 1,245 | 1,210 | 1,235 | ±0 | ±0% | 19,000 |
| 2013/01/31 | 1,230 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 5,000 |
| 2013/01/30 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 9,000 |
| 2013/01/29 | 1,195 | 1,210 | 1,195 | 1,210 | +22 | +1.9% | 16,000 |
| 2013/01/28 | 1,203 | 1,205 | 1,188 | 1,188 | -2 | -0.2% | 20,000 |
| 2013/01/25 | 1,180 | 1,190 | 1,180 | 1,190 | +19 | +1.6% | 16,000 |
| 2013/01/24 | 1,169 | 1,171 | 1,166 | 1,171 | +1 | +0.1% | 4,000 |
| 2013/01/23 | 1,180 | 1,185 | 1,170 | 1,170 | -15 | -1.3% | 8,000 |
| 2013/01/22 | 1,185 | 1,185 | 1,185 | 1,185 | +4 | +0.3% | 3,000 |
| 2013/01/21 | 1,198 | 1,198 | 1,175 | 1,181 | +1 | +0.1% | 7,000 |
3001～
3050
件表示中 / 3738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 | 648,000円 | -2.9% | -6.1% | 3.24% | 12.93倍 | 0.84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 |
| 日精機 | 143,700円 | +1.1% | +20.9% | 5.57% | 10.30倍 | 0.38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 |
| 太平洋 | 136,200円 | -2.0% | -10.3% | 4.26% | 7.08倍 | 0.47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 |
| ダイハツイン | 219,400円 | -7.6% | -34.2% | 2.83% | 15.92倍 | 1.26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 | 77,700円 | -3.8% | +20.5% | 5.15% | 5.79倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
