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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 845 | 978 | 845 | 956 | +121 | +14.5% | 33,000 |
| 2011/03/15 | 947 | 947 | 782 | 835 | -247 | -22.8% | 44,000 |
| 2011/03/14 | 1,082 | 1,110 | 1,082 | 1,082 | - | - | 23,000 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 1,420 | 1,420 | 1,382 | 1,382 | -38 | -2.7% | 13,000 |
| 2011/03/09 | 1,438 | 1,438 | 1,420 | 1,420 | +12 | +0.9% | 3,000 |
| 2011/03/08 | 1,404 | 1,408 | 1,404 | 1,408 | +1 | +0.1% | 5,000 |
| 2011/03/07 | 1,442 | 1,442 | 1,402 | 1,407 | -35 | -2.4% | 10,000 |
| 2011/03/04 | 1,450 | 1,457 | 1,442 | 1,442 | +12 | +0.8% | 16,000 |
| 2011/03/03 | 1,435 | 1,440 | 1,425 | 1,430 | -21 | -1.4% | 11,000 |
| 2011/03/02 | 1,460 | 1,460 | 1,431 | 1,451 | -24 | -1.6% | 10,000 |
| 2011/03/01 | 1,490 | 1,498 | 1,464 | 1,475 | +15 | +1% | 22,000 |
| 2011/02/28 | 1,450 | 1,460 | 1,450 | 1,460 | +40 | +2.8% | 12,000 |
| 2011/02/25 | 1,455 | 1,455 | 1,418 | 1,420 | -35 | -2.4% | 20,000 |
| 2011/02/24 | 1,526 | 1,526 | 1,432 | 1,455 | -71 | -4.7% | 27,000 |
| 2011/02/23 | 1,507 | 1,527 | 1,507 | 1,526 | +19 | +1.3% | 13,000 |
| 2011/02/22 | 1,513 | 1,530 | 1,507 | 1,507 | -25 | -1.6% | 8,000 |
| 2011/02/21 | 1,527 | 1,532 | 1,500 | 1,532 | +5 | +0.3% | 18,000 |
| 2011/02/18 | 1,551 | 1,551 | 1,527 | 1,527 | -23 | -1.5% | 24,000 |
| 2011/02/17 | 1,579 | 1,579 | 1,550 | 1,550 | -29 | -1.8% | 20,000 |
| 2011/02/16 | 1,529 | 1,579 | 1,529 | 1,579 | +46 | +3% | 24,000 |
| 2011/02/15 | 1,541 | 1,543 | 1,515 | 1,533 | -3 | -0.2% | 25,000 |
| 2011/02/14 | 1,565 | 1,590 | 1,536 | 1,536 | +1 | +0.1% | 32,000 |
| 2011/02/10 | 1,519 | 1,535 | 1,519 | 1,535 | +16 | +1.1% | 13,000 |
| 2011/02/09 | 1,525 | 1,525 | 1,495 | 1,519 | +9 | +0.6% | 16,000 |
| 2011/02/08 | 1,537 | 1,540 | 1,493 | 1,510 | -50 | -3.2% | 21,000 |
| 2011/02/07 | 1,546 | 1,570 | 1,546 | 1,560 | +21 | +1.4% | 14,000 |
| 2011/02/04 | 1,527 | 1,539 | 1,501 | 1,539 | +12 | +0.8% | 5,000 |
| 2011/02/03 | 1,490 | 1,527 | 1,490 | 1,527 | +7 | +0.5% | 3,000 |
| 2011/02/02 | 1,520 | 1,535 | 1,520 | 1,520 | +30 | +2% | 12,000 |
| 2011/02/01 | 1,466 | 1,492 | 1,461 | 1,490 | +7 | +0.5% | 6,000 |
| 2011/01/31 | 1,431 | 1,487 | 1,403 | 1,483 | -1 | -0.1% | 23,000 |
| 2011/01/28 | 1,529 | 1,529 | 1,484 | 1,484 | -45 | -2.9% | 3,000 |
| 2011/01/27 | 1,547 | 1,590 | 1,520 | 1,529 | -1 | -0.1% | 25,000 |
| 2011/01/26 | 1,520 | 1,545 | 1,515 | 1,530 | -15 | -1% | 14,000 |
| 2011/01/25 | 1,466 | 1,545 | 1,466 | 1,545 | +95 | +6.6% | 41,000 |
| 2011/01/24 | 1,445 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 9,000 |
| 2011/01/21 | 1,450 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 13,000 |
| 2011/01/20 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 4,000 |
| 2011/01/19 | 1,418 | 1,450 | 1,418 | 1,450 | +54 | +3.9% | 14,000 |
| 2011/01/18 | 1,405 | 1,405 | 1,380 | 1,396 | -9 | -0.6% | 13,000 |
| 2011/01/17 | 1,460 | 1,460 | 1,405 | 1,405 | -55 | -3.8% | 6,000 |
| 2011/01/14 | 1,480 | 1,480 | 1,460 | 1,460 | -18 | -1.2% | 13,000 |
| 2011/01/13 | 1,459 | 1,479 | 1,435 | 1,478 | +4 | +0.3% | 24,000 |
| 2011/01/12 | 1,499 | 1,540 | 1,474 | 1,474 | ±0 | ±0% | 27,000 |
| 2011/01/11 | 1,399 | 1,474 | 1,399 | 1,474 | +84 | +6% | 26,000 |
| 2011/01/07 | 1,348 | 1,400 | 1,348 | 1,390 | +35 | +2.6% | 33,000 |
| 2011/01/06 | 1,323 | 1,360 | 1,323 | 1,355 | +32 | +2.4% | 40,000 |
| 2011/01/05 | 1,344 | 1,344 | 1,312 | 1,323 | -17 | -1.3% | 22,000 |
| 2011/01/04 | 1,260 | 1,340 | 1,260 | 1,340 | +94 | +7.5% | 30,000 |
3351～
3400
件表示中 / 3585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 | 497,500円 | +6.5% | +0.9% | 3.62% | 9.59倍 | 0.66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 |
| タチエス | 173,000円 | -4.5% | -33.8% | 6.00% | 7.91倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| ハイレックス | 158,100円 | -1.5% | +1.4% | 2.53% | 25.79倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| フタバ | 66,200円 | -13.3% | -40.5% | 5.29% | 9.87倍 | 0.50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 |
| プレス工 | 55,100円 | -10.9% | -31.7% | 5.81% | 9.77倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
