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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 4,005 | 4,030 | 3,945 | 3,955 | -75 | -1.9% | 9,200 |
| 2024/01/17 | 3,975 | 4,050 | 3,960 | 4,030 | +55 | +1.4% | 5,400 |
| 2024/01/16 | 4,050 | 4,050 | 3,965 | 3,975 | -110 | -2.7% | 13,200 |
| 2024/01/15 | 4,035 | 4,140 | 4,015 | 4,085 | +50 | +1.2% | 7,500 |
| 2024/01/12 | 4,070 | 4,075 | 4,025 | 4,035 | -40 | -1% | 6,700 |
| 2024/01/11 | 4,050 | 4,085 | 4,045 | 4,075 | ±0 | ±0% | 1,400 |
| 2024/01/10 | 4,060 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 3,500 |
| 2024/01/09 | 4,180 | 4,180 | 4,025 | 4,060 | -105 | -2.5% | 12,500 |
| 2024/01/05 | 4,095 | 4,215 | 4,020 | 4,165 | +105 | +2.6% | 5,900 |
| 2024/01/04 | 4,145 | 4,150 | 4,060 | 4,060 | -60 | -1.5% | 4,700 |
| 2023/12/29 | 4,120 | 4,135 | 4,045 | 4,120 | ±0 | ±0% | 3,600 |
| 2023/12/28 | 4,090 | 4,175 | 4,090 | 4,120 | +60 | +1.5% | 8,700 |
| 2023/12/27 | 4,095 | 4,095 | 4,035 | 4,060 | -20 | -0.5% | 5,400 |
| 2023/12/26 | 4,050 | 4,080 | 3,990 | 4,080 | +50 | +1.2% | 1,500 |
| 2023/12/25 | 4,100 | 4,100 | 3,990 | 4,030 | -25 | -0.6% | 2,300 |
| 2023/12/22 | 4,145 | 4,145 | 3,960 | 4,055 | -90 | -2.2% | 12,400 |
| 2023/12/21 | 4,040 | 4,145 | 4,015 | 4,145 | +35 | +0.9% | 4,200 |
| 2023/12/20 | 4,145 | 4,175 | 4,030 | 4,110 | -35 | -0.8% | 9,800 |
| 2023/12/19 | 3,985 | 4,200 | 3,985 | 4,145 | +200 | +5.1% | 20,300 |
| 2023/12/18 | 3,850 | 3,990 | 3,850 | 3,945 | +85 | +2.2% | 17,300 |
| 2023/12/15 | 3,845 | 3,895 | 3,830 | 3,860 | +55 | +1.4% | 2,600 |
| 2023/12/14 | 3,815 | 3,850 | 3,800 | 3,805 | -15 | -0.4% | 7,000 |
| 2023/12/13 | 3,825 | 3,850 | 3,785 | 3,820 | ±0 | ±0% | 4,700 |
| 2023/12/12 | 3,850 | 3,865 | 3,755 | 3,820 | +15 | +0.4% | 6,400 |
| 2023/12/11 | 3,820 | 3,825 | 3,790 | 3,805 | +55 | +1.5% | 2,600 |
| 2023/12/08 | 3,975 | 3,975 | 3,730 | 3,750 | -155 | -4% | 18,500 |
| 2023/12/07 | 3,840 | 3,905 | 3,830 | 3,905 | +55 | +1.4% | 4,600 |
| 2023/12/06 | 3,860 | 3,935 | 3,835 | 3,850 | -35 | -0.9% | 9,000 |
| 2023/12/05 | 3,850 | 3,920 | 3,850 | 3,885 | +50 | +1.3% | 6,800 |
| 2023/12/04 | 3,890 | 3,890 | 3,800 | 3,835 | -25 | -0.6% | 6,200 |
| 2023/12/01 | 3,845 | 3,970 | 3,845 | 3,860 | +35 | +0.9% | 12,800 |
| 2023/11/30 | 3,735 | 3,840 | 3,735 | 3,825 | +105 | +2.8% | 18,500 |
| 2023/11/29 | 3,675 | 3,745 | 3,675 | 3,720 | +45 | +1.2% | 8,500 |
| 2023/11/28 | 3,700 | 3,710 | 3,660 | 3,675 | -20 | -0.5% | 8,800 |
| 2023/11/27 | 3,780 | 3,780 | 3,655 | 3,695 | -55 | -1.5% | 10,800 |
| 2023/11/24 | 3,750 | 3,775 | 3,705 | 3,750 | +80 | +2.2% | 12,900 |
| 2023/11/22 | 3,635 | 3,680 | 3,600 | 3,670 | +25 | +0.7% | 13,300 |
| 2023/11/21 | 3,720 | 3,730 | 3,630 | 3,645 | -110 | -2.9% | 13,500 |
| 2023/11/20 | 3,840 | 3,890 | 3,715 | 3,755 | -75 | -2% | 17,900 |
| 2023/11/17 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9% | 6,100 |
| 2023/11/16 | 3,740 | 3,770 | 3,710 | 3,760 | +20 | +0.5% | 10,100 |
| 2023/11/15 | 3,775 | 3,775 | 3,615 | 3,740 | -30 | -0.8% | 13,500 |
| 2023/11/14 | 3,780 | 3,860 | 3,740 | 3,770 | -5 | -0.1% | 8,000 |
| 2023/11/13 | 3,900 | 3,925 | 3,705 | 3,775 | -195 | -4.9% | 19,400 |
| 2023/11/10 | 3,800 | 3,985 | 3,760 | 3,970 | +130 | +3.4% | 34,600 |
| 2023/11/09 | 3,680 | 3,850 | 3,565 | 3,840 | +510 | +15.3% | 100,700 |
| 2023/11/08 | 3,345 | 3,350 | 3,265 | 3,330 | +50 | +1.5% | 16,200 |
| 2023/11/07 | 3,275 | 3,305 | 3,225 | 3,280 | +5 | +0.2% | 8,100 |
| 2023/11/06 | 3,270 | 3,280 | 3,225 | 3,275 | +75 | +2.3% | 9,200 |
| 2023/11/02 | 3,200 | 3,215 | 3,185 | 3,200 | +5 | +0.2% | 5,100 |
301～
350
件表示中 / 3677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 | 510,000円 | +6.5% | +0.9% | 3.53% | 9.84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 |
| 太平洋 | 114,700円 | -2.1% | -12.4% | 4.53% | 5.47倍 | 0.41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 |
| フタバ | 69,300円 | -12.0% | -18.9% | 5.05% | 8.86倍 | 0.52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 |
| 日精機 | 96,800円 | -0.8% | -28.2% | 5.17% | 8.41倍 | 0.26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 |
| タチエス | 149,300円 | -4.5% | -33.8% | 6.95% | 6.83倍 | 0.56倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
