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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,101 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 3,000 |
| 2010/06/23 | 1,131 | 1,131 | 1,115 | 1,115 | -25 | -2.2% | 9,000 |
| 2010/06/22 | 1,130 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 20,000 |
| 2010/06/21 | 1,108 | 1,130 | 1,080 | 1,130 | +50 | +4.6% | 14,000 |
| 2010/06/18 | 1,090 | 1,110 | 1,080 | 1,080 | -10 | -0.9% | 7,000 |
| 2010/06/17 | 1,125 | 1,130 | 1,090 | 1,090 | -21 | -1.9% | 7,000 |
| 2010/06/16 | 1,180 | 1,180 | 1,110 | 1,111 | -59 | -5% | 19,000 |
| 2010/06/15 | 1,159 | 1,180 | 1,145 | 1,170 | +10 | +0.9% | 15,000 |
| 2010/06/14 | 1,101 | 1,165 | 1,101 | 1,160 | +70 | +6.4% | 19,000 |
| 2010/06/11 | 1,048 | 1,090 | 1,044 | 1,090 | +65 | +6.3% | 22,000 |
| 2010/06/10 | 1,000 | 1,025 | 1,000 | 1,025 | +24 | +2.4% | 8,000 |
| 2010/06/09 | 1,015 | 1,020 | 1,001 | 1,001 | -39 | -3.8% | 7,000 |
| 2010/06/08 | 1,010 | 1,040 | 1,010 | 1,040 | ±0 | ±0% | 6,000 |
| 2010/06/07 | 1,051 | 1,051 | 1,002 | 1,040 | - | - | 23,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 970 | 1,036 | 970 | 1,022 | +22 | +2.2% | 15,000 |
| 2010/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2010/06/01 | 1,030 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 5,000 |
| 2010/05/31 | 990 | 1,010 | 990 | 1,010 | +35 | +3.6% | 4,000 |
| 2010/05/28 | 966 | 1,032 | 966 | 975 | +55 | +6% | 8,000 |
| 2010/05/27 | 880 | 920 | 880 | 920 | +40 | +4.5% | 8,000 |
| 2010/05/26 | 890 | 890 | 880 | 880 | -13 | -1.5% | 31,000 |
| 2010/05/25 | 918 | 918 | 893 | 893 | -25 | -2.7% | 7,000 |
| 2010/05/24 | 926 | 926 | 903 | 918 | +8 | +0.9% | 12,000 |
| 2010/05/21 | 910 | 919 | 903 | 910 | -28 | -3% | 31,000 |
| 2010/05/20 | 945 | 970 | 938 | 938 | -1 | -0.1% | 25,000 |
| 2010/05/19 | 920 | 939 | 920 | 939 | -21 | -2.2% | 37,000 |
| 2010/05/18 | 982 | 983 | 960 | 960 | -40 | -4% | 26,000 |
| 2010/05/17 | 1,025 | 1,029 | 1,000 | 1,000 | -30 | -2.9% | 7,000 |
| 2010/05/14 | 990 | 1,060 | 970 | 1,030 | +10 | +1% | 61,000 |
| 2010/05/13 | 1,060 | 1,065 | 1,013 | 1,020 | -70 | -6.4% | 51,000 |
| 2010/05/12 | 1,143 | 1,150 | 1,090 | 1,090 | -125 | -10.3% | 50,000 |
| 2010/05/11 | 1,200 | 1,230 | 1,200 | 1,215 | +16 | +1.3% | 34,000 |
| 2010/05/10 | 1,201 | 1,229 | 1,183 | 1,199 | -2 | -0.2% | 40,000 |
| 2010/05/07 | 1,197 | 1,235 | 1,169 | 1,201 | -43 | -3.5% | 51,000 |
| 2010/05/06 | 1,175 | 1,244 | 1,171 | 1,244 | +37 | +3.1% | 31,000 |
| 2010/04/30 | 1,190 | 1,212 | 1,180 | 1,207 | -25 | -2% | 53,000 |
| 2010/04/28 | 1,099 | 1,270 | 1,099 | 1,232 | +223 | +22.1% | 104,000 |
| 2010/04/27 | 1,000 | 1,068 | 1,000 | 1,009 | +10 | +1% | 40,000 |
| 2010/04/26 | 985 | 1,005 | 973 | 999 | +34 | +3.5% | 30,000 |
| 2010/04/23 | 962 | 990 | 962 | 965 | +5 | +0.5% | 5,000 |
| 2010/04/22 | 971 | 975 | 960 | 960 | +4 | +0.4% | 5,000 |
| 2010/04/21 | 950 | 956 | 950 | 956 | +6 | +0.6% | 8,000 |
| 2010/04/20 | 973 | 973 | 950 | 950 | -8 | -0.8% | 7,000 |
| 2010/04/19 | 935 | 958 | 935 | 958 | -7 | -0.7% | 5,000 |
| 2010/04/16 | 941 | 965 | 941 | 965 | +24 | +2.6% | 6,000 |
| 2010/04/15 | 938 | 941 | 935 | 941 | +16 | +1.7% | 7,000 |
| 2010/04/14 | 926 | 926 | 925 | 925 | -14 | -1.5% | 2,000 |
| 2010/04/13 | 937 | 940 | 926 | 939 | -12 | -1.3% | 9,000 |
| 2010/04/12 | 936 | 951 | 936 | 951 | +1 | +0.1% | 3,000 |
3401～
3450
件表示中 / 3457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 | 480,000円 | +6.5% | +0.9% | 3.75% | 9.25倍 | 0.67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 | 198,900円 | -2.0% | -6.3% | 5.22% | 8.74倍 | 0.76倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| ユニプレス | 145,300円 | -1.5% | -4.4% | 4.13% | 11.77倍 | 0.42倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| トピー | 241,000円 | -5.1% | -14.0% | 4.27% | 7.64倍 | 0.39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 |
| ハイレックス | 151,600円 | -1.5% | +16.4% | 2.64% | 14.58倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
