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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,155 | 1,155 | 1,116 | 1,116 | -14 | -1.2% | 5,000 |
| 2012/05/10 | 1,112 | 1,130 | 1,112 | 1,130 | +18 | +1.6% | 7,000 |
| 2012/05/09 | 1,123 | 1,123 | 1,112 | 1,112 | -11 | -1% | 5,000 |
| 2012/05/08 | 1,126 | 1,126 | 1,117 | 1,123 | -3 | -0.3% | 7,000 |
| 2012/05/07 | 1,150 | 1,150 | 1,123 | 1,126 | -24 | -2.1% | 9,000 |
| 2012/05/02 | 1,149 | 1,150 | 1,149 | 1,150 | ±0 | ±0% | 8,000 |
| 2012/05/01 | 1,158 | 1,158 | 1,150 | 1,150 | -8 | -0.7% | 3,000 |
| 2012/04/27 | 1,135 | 1,158 | 1,135 | 1,158 | +23 | +2% | 19,000 |
| 2012/04/26 | 1,138 | 1,138 | 1,135 | 1,135 | ±0 | ±0% | 5,000 |
| 2012/04/25 | 1,131 | 1,141 | 1,131 | 1,135 | +7 | +0.6% | 3,000 |
| 2012/04/24 | 1,130 | 1,130 | 1,128 | 1,128 | -12 | -1.1% | 4,000 |
| 2012/04/23 | 1,136 | 1,140 | 1,136 | 1,140 | -5 | -0.4% | 3,000 |
| 2012/04/20 | 1,140 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 8,000 |
| 2012/04/19 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 1,000 |
| 2012/04/18 | 1,130 | 1,140 | 1,130 | 1,140 | +24 | +2.2% | 9,000 |
| 2012/04/17 | 1,132 | 1,132 | 1,115 | 1,116 | -16 | -1.4% | 14,000 |
| 2012/04/16 | 1,132 | 1,141 | 1,132 | 1,132 | -9 | -0.8% | 6,000 |
| 2012/04/13 | 1,153 | 1,170 | 1,141 | 1,141 | +1 | +0.1% | 9,000 |
| 2012/04/12 | 1,134 | 1,140 | 1,134 | 1,140 | +7 | +0.6% | 8,000 |
| 2012/04/11 | 1,150 | 1,150 | 1,133 | 1,133 | -23 | -2% | 7,000 |
| 2012/04/10 | 1,150 | 1,180 | 1,150 | 1,156 | +6 | +0.5% | 6,000 |
| 2012/04/09 | 1,150 | 1,150 | 1,134 | 1,150 | -20 | -1.7% | 6,000 |
| 2012/04/06 | 1,181 | 1,181 | 1,170 | 1,170 | -9 | -0.8% | 10,000 |
| 2012/04/05 | 1,175 | 1,180 | 1,175 | 1,179 | -16 | -1.3% | 13,000 |
| 2012/04/04 | 1,240 | 1,240 | 1,185 | 1,195 | -17 | -1.4% | 15,000 |
| 2012/04/03 | 1,235 | 1,235 | 1,212 | 1,212 | -18 | -1.5% | 6,000 |
| 2012/04/02 | 1,207 | 1,245 | 1,207 | 1,230 | -7 | -0.6% | 14,000 |
| 2012/03/30 | 1,180 | 1,237 | 1,180 | 1,237 | +57 | +4.8% | 4,000 |
| 2012/03/29 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 8,000 |
| 2012/03/28 | 1,190 | 1,200 | 1,171 | 1,180 | -18 | -1.5% | 11,000 |
| 2012/03/27 | 1,200 | 1,200 | 1,176 | 1,198 | +8 | +0.7% | 17,000 |
| 2012/03/26 | 1,220 | 1,220 | 1,188 | 1,190 | -30 | -2.5% | 27,000 |
| 2012/03/23 | 1,235 | 1,235 | 1,211 | 1,220 | -30 | -2.4% | 27,000 |
| 2012/03/22 | 1,238 | 1,250 | 1,235 | 1,250 | +8 | +0.6% | 10,000 |
| 2012/03/21 | 1,258 | 1,278 | 1,242 | 1,242 | -13 | -1% | 20,000 |
| 2012/03/19 | 1,234 | 1,259 | 1,233 | 1,255 | +25 | +2% | 25,000 |
| 2012/03/16 | 1,233 | 1,233 | 1,202 | 1,230 | ±0 | ±0% | 19,000 |
| 2012/03/15 | 1,183 | 1,231 | 1,183 | 1,230 | +68 | +5.9% | 23,000 |
| 2012/03/14 | 1,151 | 1,162 | 1,151 | 1,162 | +51 | +4.6% | 6,000 |
| 2012/03/13 | 1,113 | 1,140 | 1,110 | 1,111 | -1 | -0.1% | 19,000 |
| 2012/03/12 | 1,095 | 1,115 | 1,077 | 1,112 | +42 | +3.9% | 24,000 |
| 2012/03/09 | 1,067 | 1,070 | 1,060 | 1,070 | +8 | +0.8% | 11,000 |
| 2012/03/08 | 1,050 | 1,070 | 1,050 | 1,062 | +12 | +1.1% | 30,000 |
| 2012/03/07 | 1,057 | 1,057 | 1,046 | 1,050 | -17 | -1.6% | 15,000 |
| 2012/03/06 | 1,083 | 1,085 | 1,067 | 1,067 | ±0 | ±0% | 10,000 |
| 2012/03/05 | 1,066 | 1,090 | 1,066 | 1,067 | +16 | +1.5% | 12,000 |
| 2012/03/02 | 1,049 | 1,051 | 1,049 | 1,051 | +1 | +0.1% | 6,000 |
| 2012/03/01 | 1,085 | 1,085 | 1,048 | 1,050 | -39 | -3.6% | 10,000 |
| 2012/02/29 | 1,085 | 1,089 | 1,068 | 1,089 | +34 | +3.2% | 6,000 |
| 2012/02/28 | 1,060 | 1,060 | 1,050 | 1,055 | +5 | +0.5% | 8,000 |
3251～
3300
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
