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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,023 | 1,023 | 1,010 | 1,020 | ±0 | ±0% | 7,000 |
| 2011/07/15 | 1,030 | 1,030 | 1,020 | 1,020 | +4 | +0.4% | 2,000 |
| 2011/07/14 | 1,039 | 1,054 | 1,015 | 1,016 | -29 | -2.8% | 14,000 |
| 2011/07/13 | 1,024 | 1,045 | 1,022 | 1,045 | -6 | -0.6% | 7,000 |
| 2011/07/12 | 1,095 | 1,095 | 1,051 | 1,051 | -49 | -4.5% | 10,000 |
| 2011/07/11 | 1,120 | 1,120 | 1,096 | 1,100 | -20 | -1.8% | 15,000 |
| 2011/07/08 | 1,131 | 1,139 | 1,113 | 1,120 | +2 | +0.2% | 10,000 |
| 2011/07/07 | 1,155 | 1,156 | 1,118 | 1,118 | -37 | -3.2% | 18,000 |
| 2011/07/06 | 1,145 | 1,160 | 1,141 | 1,155 | +15 | +1.3% | 8,000 |
| 2011/07/05 | 1,150 | 1,150 | 1,136 | 1,140 | -5 | -0.4% | 11,000 |
| 2011/07/04 | 1,142 | 1,160 | 1,142 | 1,145 | +25 | +2.2% | 19,000 |
| 2011/07/01 | 1,110 | 1,141 | 1,100 | 1,120 | +40 | +3.7% | 23,000 |
| 2011/06/30 | 1,048 | 1,080 | 1,048 | 1,080 | +50 | +4.9% | 9,000 |
| 2011/06/29 | 1,047 | 1,048 | 1,030 | 1,030 | +5 | +0.5% | 4,000 |
| 2011/06/28 | 1,039 | 1,048 | 1,025 | 1,025 | -14 | -1.3% | 10,000 |
| 2011/06/27 | 1,026 | 1,046 | 1,026 | 1,039 | +17 | +1.7% | 8,000 |
| 2011/06/24 | 1,017 | 1,044 | 1,017 | 1,022 | +12 | +1.2% | 6,000 |
| 2011/06/23 | 1,020 | 1,020 | 1,010 | 1,010 | -15 | -1.5% | 2,000 |
| 2011/06/22 | 1,012 | 1,025 | 1,012 | 1,025 | +28 | +2.8% | 3,000 |
| 2011/06/21 | 997 | 997 | 997 | 997 | +11 | +1.1% | 4,000 |
| 2011/06/20 | 1,000 | 1,000 | 986 | 986 | -44 | -4.3% | 5,000 |
| 2011/06/17 | 1,036 | 1,036 | 1,010 | 1,030 | -7 | -0.7% | 15,000 |
| 2011/06/16 | 1,020 | 1,037 | 1,007 | 1,037 | +7 | +0.7% | 5,000 |
| 2011/06/15 | 1,015 | 1,040 | 1,015 | 1,030 | +10 | +1% | 9,000 |
| 2011/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 3,000 |
| 2011/06/13 | 1,061 | 1,061 | 1,040 | 1,040 | -40 | -3.7% | 13,000 |
| 2011/06/10 | 1,084 | 1,084 | 1,050 | 1,080 | -4 | -0.4% | 7,000 |
| 2011/06/09 | 1,073 | 1,084 | 1,050 | 1,084 | -13 | -1.2% | 10,000 |
| 2011/06/08 | 1,010 | 1,099 | 1,010 | 1,097 | +107 | +10.8% | 12,000 |
| 2011/06/07 | 969 | 990 | 969 | 990 | +19 | +2% | 21,000 |
| 2011/06/06 | 936 | 988 | 936 | 971 | +42 | +4.5% | 31,000 |
| 2011/06/03 | 934 | 934 | 928 | 929 | -11 | -1.2% | 7,000 |
| 2011/06/02 | 934 | 940 | 926 | 940 | -5 | -0.5% | 19,000 |
| 2011/06/01 | 949 | 955 | 930 | 945 | +6 | +0.6% | 31,000 |
| 2011/05/31 | 928 | 939 | 928 | 939 | +17 | +1.8% | 10,000 |
| 2011/05/30 | 925 | 930 | 922 | 922 | -3 | -0.3% | 11,000 |
| 2011/05/27 | 925 | 925 | 925 | 925 | -5 | -0.5% | 2,000 |
| 2011/05/26 | 929 | 930 | 929 | 930 | +25 | +2.8% | 5,000 |
| 2011/05/25 | 905 | 905 | 905 | 905 | ±0 | ±0% | 4,000 |
| 2011/05/24 | 905 | 905 | 905 | 905 | -10 | -1.1% | 3,000 |
| 2011/05/23 | 930 | 930 | 910 | 915 | -15 | -1.6% | 7,000 |
| 2011/05/20 | 920 | 930 | 910 | 930 | +10 | +1.1% | 8,000 |
| 2011/05/19 | 923 | 923 | 919 | 920 | ±0 | ±0% | 12,000 |
| 2011/05/18 | 920 | 920 | 920 | 920 | ±0 | ±0% | 3,000 |
| 2011/05/17 | 940 | 940 | 920 | 920 | -30 | -3.2% | 5,000 |
| 2011/05/16 | 972 | 972 | 940 | 950 | -31 | -3.2% | 10,000 |
| 2011/05/13 | 1,002 | 1,002 | 981 | 981 | -19 | -1.9% | 8,000 |
| 2011/05/12 | 1,000 | 1,005 | 1,000 | 1,000 | -20 | -2% | 4,000 |
| 2011/05/11 | 1,025 | 1,025 | 1,015 | 1,020 | -5 | -0.5% | 10,000 |
| 2011/05/10 | 1,025 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 8,000 |
3451～
3500
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
