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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 980 | 1,000 | 980 | 995 | - | - | 14,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,000 | 1,039 | 1,000 | 1,039 | +39 | +3.9% | 11,000 |
| 2010/07/20 | 1,015 | 1,015 | 1,000 | 1,000 | -45 | -4.3% | 3,000 |
| 2010/07/16 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 1,000 |
| 2010/07/15 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 14,000 |
| 2010/07/14 | 1,017 | 1,050 | 1,017 | 1,040 | ±0 | ±0% | 4,000 |
| 2010/07/13 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 1,010 | 1,050 | 1,010 | 1,040 | +30 | +3% | 7,000 |
| 2010/07/09 | 1,025 | 1,025 | 1,010 | 1,010 | ±0 | ±0% | 8,000 |
| 2010/07/08 | 1,024 | 1,024 | 1,006 | 1,010 | +35 | +3.6% | 6,000 |
| 2010/07/07 | 995 | 995 | 975 | 975 | -20 | -2% | 5,000 |
| 2010/07/06 | 976 | 995 | 956 | 995 | +34 | +3.5% | 9,000 |
| 2010/07/05 | 961 | 963 | 961 | 961 | -15 | -1.5% | 7,000 |
| 2010/07/02 | 975 | 986 | 975 | 976 | -4 | -0.4% | 5,000 |
| 2010/07/01 | 1,005 | 1,005 | 980 | 980 | -25 | -2.5% | 5,000 |
| 2010/06/30 | 1,006 | 1,006 | 960 | 1,005 | - | - | 7,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | -7 | -0.7% | 1,000 |
| 2010/06/25 | 1,120 | 1,120 | 1,057 | 1,057 | -63 | -5.6% | 9,000 |
| 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 |
3601～
3650
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 | 524,000円 | +6.5% | +0.9% | 3.44% | 10.11倍 | 0.69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 | 116,800円 | -2.1% | -12.4% | 4.45% | 5.57倍 | 0.42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 | 70,700円 | -12.0% | -18.9% | 4.95% | 9.04倍 | 0.53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 | 99,500円 | -0.8% | -28.2% | 5.03% | 8.65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 | 151,900円 | -4.5% | -33.8% | 6.83% | 6.95倍 | 0.57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
