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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,037 | 1,037 | 1,025 | 1,025 | -25 | -2.4% | 3,000 |
| 2011/05/06 | 1,027 | 1,050 | 1,020 | 1,050 | ±0 | ±0% | 12,000 |
| 2011/05/02 | 1,050 | 1,060 | 1,050 | 1,050 | +30 | +2.9% | 10,000 |
| 2011/04/28 | 1,010 | 1,025 | 1,006 | 1,020 | +10 | +1% | 30,000 |
| 2011/04/27 | 1,012 | 1,040 | 1,000 | 1,010 | -8 | -0.8% | 16,000 |
| 2011/04/26 | 1,025 | 1,025 | 1,018 | 1,018 | -37 | -3.5% | 3,000 |
| 2011/04/25 | 1,057 | 1,057 | 1,055 | 1,055 | -5 | -0.5% | 3,000 |
| 2011/04/22 | 1,046 | 1,060 | 1,040 | 1,060 | -14 | -1.3% | 5,000 |
| 2011/04/21 | 1,074 | 1,074 | 1,074 | 1,074 | +29 | +2.8% | 1,000 |
| 2011/04/20 | 1,060 | 1,060 | 1,045 | 1,045 | -15 | -1.4% | 3,000 |
| 2011/04/19 | 1,070 | 1,070 | 1,060 | 1,060 | -34 | -3.1% | 2,000 |
| 2011/04/18 | 1,106 | 1,106 | 1,094 | 1,094 | -2 | -0.2% | 2,000 |
| 2011/04/15 | 1,095 | 1,130 | 1,095 | 1,096 | +6 | +0.6% | 5,000 |
| 2011/04/14 | 1,036 | 1,090 | 1,036 | 1,090 | +54 | +5.2% | 9,000 |
| 2011/04/13 | 1,018 | 1,036 | 1,018 | 1,036 | +18 | +1.8% | 6,000 |
| 2011/04/12 | 1,039 | 1,039 | 1,018 | 1,018 | -21 | -2% | 5,000 |
| 2011/04/11 | 1,015 | 1,039 | 1,015 | 1,039 | +24 | +2.4% | 3,000 |
| 2011/04/08 | 1,015 | 1,015 | 1,001 | 1,015 | ±0 | ±0% | 6,000 |
| 2011/04/07 | 1,029 | 1,029 | 1,015 | 1,015 | -14 | -1.4% | 4,000 |
| 2011/04/06 | 1,070 | 1,070 | 1,020 | 1,029 | -41 | -3.8% | 8,000 |
| 2011/04/05 | 1,115 | 1,115 | 1,040 | 1,070 | -50 | -4.5% | 16,000 |
| 2011/04/04 | 1,150 | 1,150 | 1,111 | 1,120 | -30 | -2.6% | 11,000 |
| 2011/04/01 | 1,152 | 1,168 | 1,150 | 1,150 | +10 | +0.9% | 8,000 |
| 2011/03/31 | 1,144 | 1,168 | 1,140 | 1,140 | +25 | +2.2% | 7,000 |
| 2011/03/30 | 1,101 | 1,131 | 1,101 | 1,115 | -14 | -1.2% | 7,000 |
| 2011/03/29 | 1,127 | 1,129 | 1,115 | 1,129 | ±0 | ±0% | 7,000 |
| 2011/03/28 | 1,116 | 1,129 | 1,090 | 1,129 | -10 | -0.9% | 12,000 |
| 2011/03/25 | 1,186 | 1,215 | 1,139 | 1,139 | -47 | -4% | 18,000 |
| 2011/03/24 | 1,203 | 1,233 | 1,186 | 1,186 | -17 | -1.4% | 9,000 |
| 2011/03/23 | 1,215 | 1,225 | 1,203 | 1,203 | -70 | -5.5% | 9,000 |
| 2011/03/22 | 1,300 | 1,319 | 1,250 | 1,273 | +103 | +8.8% | 11,000 |
| 2011/03/18 | 1,120 | 1,210 | 1,100 | 1,170 | +170 | +17% | 15,000 |
| 2011/03/17 | 950 | 1,002 | 925 | 1,000 | +44 | +4.6% | 38,000 |
| 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 |
3501～
3550
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
