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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,530 | 4,615 | 4,500 | 4,560 | +25 | +0.6% | 3,500 |
| 2024/05/30 | 4,500 | 4,570 | 4,480 | 4,535 | +5 | +0.1% | 5,200 |
| 2024/05/29 | 4,610 | 4,640 | 4,515 | 4,530 | -80 | -1.7% | 13,300 |
| 2024/05/28 | 4,660 | 4,700 | 4,610 | 4,610 | -60 | -1.3% | 5,700 |
| 2024/05/27 | 4,710 | 4,725 | 4,665 | 4,670 | -40 | -0.8% | 4,700 |
| 2024/05/24 | 4,715 | 4,750 | 4,695 | 4,710 | +15 | +0.3% | 4,400 |
| 2024/05/23 | 4,780 | 4,780 | 4,665 | 4,695 | -85 | -1.8% | 9,700 |
| 2024/05/22 | 4,675 | 4,800 | 4,675 | 4,780 | +100 | +2.1% | 6,700 |
| 2024/05/21 | 4,850 | 4,850 | 4,660 | 4,680 | -120 | -2.5% | 7,500 |
| 2024/05/20 | 4,800 | 4,885 | 4,800 | 4,800 | ±0 | ±0% | 4,400 |
| 2024/05/17 | 4,790 | 4,890 | 4,730 | 4,800 | +20 | +0.4% | 10,400 |
| 2024/05/16 | 4,690 | 4,780 | 4,625 | 4,780 | +90 | +1.9% | 7,200 |
| 2024/05/15 | 4,690 | 4,785 | 4,680 | 4,690 | +5 | +0.1% | 8,600 |
| 2024/05/14 | 4,700 | 4,750 | 4,520 | 4,685 | +185 | +4.1% | 35,800 |
| 2024/05/13 | 4,460 | 4,500 | 4,380 | 4,500 | +95 | +2.2% | 16,300 |
| 2024/05/10 | 4,575 | 4,575 | 4,400 | 4,405 | -210 | -4.6% | 18,400 |
| 2024/05/09 | 4,575 | 4,650 | 4,575 | 4,615 | +35 | +0.8% | 5,600 |
| 2024/05/08 | 4,610 | 4,610 | 4,550 | 4,580 | -30 | -0.7% | 5,500 |
| 2024/05/07 | 4,650 | 4,650 | 4,600 | 4,610 | -40 | -0.9% | 4,100 |
| 2024/05/02 | 4,655 | 4,655 | 4,580 | 4,650 | +55 | +1.2% | 2,600 |
| 2024/05/01 | 4,700 | 4,700 | 4,560 | 4,595 | -85 | -1.8% | 8,700 |
| 2024/04/30 | 4,500 | 4,680 | 4,455 | 4,680 | +175 | +3.9% | 16,600 |
| 2024/04/26 | 4,510 | 4,585 | 4,465 | 4,505 | -35 | -0.8% | 12,100 |
| 2024/04/25 | 4,650 | 4,650 | 4,505 | 4,540 | -110 | -2.4% | 13,300 |
| 2024/04/24 | 4,655 | 4,725 | 4,595 | 4,650 | +55 | +1.2% | 6,500 |
| 2024/04/23 | 4,715 | 4,745 | 4,555 | 4,595 | -80 | -1.7% | 12,800 |
| 2024/04/22 | 4,530 | 4,680 | 4,530 | 4,675 | +175 | +3.9% | 11,800 |
| 2024/04/19 | 4,600 | 4,600 | 4,330 | 4,500 | -110 | -2.4% | 18,900 |
| 2024/04/18 | 4,715 | 4,715 | 4,550 | 4,610 | -90 | -1.9% | 12,400 |
| 2024/04/17 | 4,720 | 4,785 | 4,695 | 4,700 | ±0 | ±0% | 3,600 |
| 2024/04/16 | 4,850 | 4,850 | 4,700 | 4,700 | -170 | -3.5% | 11,100 |
| 2024/04/15 | 4,895 | 4,895 | 4,820 | 4,870 | +5 | +0.1% | 1,500 |
| 2024/04/12 | 4,940 | 4,940 | 4,845 | 4,865 | -20 | -0.4% | 2,800 |
| 2024/04/11 | 4,920 | 4,985 | 4,815 | 4,885 | -55 | -1.1% | 6,500 |
| 2024/04/10 | 4,995 | 5,010 | 4,940 | 4,940 | -55 | -1.1% | 6,200 |
| 2024/04/09 | 5,040 | 5,080 | 4,920 | 4,995 | -5 | -0.1% | 9,200 |
| 2024/04/08 | 4,945 | 5,000 | 4,875 | 5,000 | +195 | +4.1% | 13,900 |
| 2024/04/05 | 4,840 | 4,870 | 4,765 | 4,805 | -65 | -1.3% | 8,700 |
| 2024/04/04 | 4,920 | 4,930 | 4,850 | 4,870 | -50 | -1% | 7,100 |
| 2024/04/03 | 4,850 | 4,935 | 4,835 | 4,920 | +30 | +0.6% | 8,200 |
| 2024/04/02 | 4,905 | 4,915 | 4,810 | 4,890 | -35 | -0.7% | 8,600 |
| 2024/04/01 | 5,100 | 5,100 | 4,900 | 4,925 | -175 | -3.4% | 31,300 |
| 2024/03/29 | 5,140 | 5,140 | 5,050 | 5,100 | +30 | +0.6% | 13,800 |
| 2024/03/28 | 5,150 | 5,220 | 5,050 | 5,070 | -180 | -3.4% | 11,400 |
| 2024/03/27 | 5,360 | 5,360 | 5,230 | 5,250 | -50 | -0.9% | 9,300 |
| 2024/03/26 | 5,320 | 5,430 | 5,220 | 5,300 | ±0 | ±0% | 14,200 |
| 2024/03/25 | 5,290 | 5,380 | 5,250 | 5,300 | +10 | +0.2% | 9,500 |
| 2024/03/22 | 5,260 | 5,320 | 5,110 | 5,290 | +60 | +1.1% | 19,600 |
| 2024/03/21 | 5,190 | 5,260 | 5,110 | 5,230 | +170 | +3.4% | 14,300 |
| 2024/03/19 | 5,000 | 5,060 | 4,955 | 5,060 | +30 | +0.6% | 14,000 |
301～
350
件表示中 / 3767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 | 667,000円 | -2.9% | -6.1% | 3.15% | 13.31倍 | 0.87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 | 302,500円 | -7.6% | -34.2% | 2.05% | 21.98倍 | 1.75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 | 93,300円 | -3.8% | +16.7% | 4.29% | 7.27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 | 931,000円 | +0.9% | +7.9% | 0.86% | 17.98倍 | 5.62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 | 292,800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
