天昇電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 400 | 407 | 398 | 401 | -3 | -0.7% | 20,400 |
| 2024/05/01 | 407 | 409 | 402 | 404 | -5 | -1.2% | 14,300 |
| 2024/04/30 | 414 | 414 | 400 | 409 | -3 | -0.7% | 18,100 |
| 2024/04/26 | 412 | 412 | 408 | 412 | +1 | +0.2% | 4,100 |
| 2024/04/25 | 417 | 417 | 409 | 411 | ±0 | ±0% | 5,000 |
| 2024/04/24 | 409 | 418 | 408 | 411 | +4 | +1% | 19,600 |
| 2024/04/23 | 404 | 411 | 404 | 407 | +3 | +0.7% | 8,900 |
| 2024/04/22 | 399 | 405 | 399 | 404 | +6 | +1.5% | 6,900 |
| 2024/04/19 | 404 | 404 | 383 | 398 | -6 | -1.5% | 36,800 |
| 2024/04/18 | 398 | 406 | 398 | 404 | +1 | +0.2% | 17,700 |
| 2024/04/17 | 409 | 409 | 399 | 403 | -5 | -1.2% | 16,800 |
| 2024/04/16 | 415 | 415 | 408 | 408 | -9 | -2.2% | 9,100 |
| 2024/04/15 | 415 | 417 | 410 | 417 | +1 | +0.2% | 4,100 |
| 2024/04/12 | 420 | 422 | 415 | 416 | -6 | -1.4% | 9,300 |
| 2024/04/11 | 420 | 422 | 417 | 422 | ±0 | ±0% | 9,200 |
| 2024/04/10 | 413 | 422 | 409 | 422 | +8 | +1.9% | 21,400 |
| 2024/04/09 | 415 | 415 | 411 | 414 | +3 | +0.7% | 4,900 |
| 2024/04/08 | 407 | 414 | 406 | 411 | +4 | +1% | 23,900 |
| 2024/04/05 | 412 | 415 | 401 | 407 | -13 | -3.1% | 36,000 |
| 2024/04/04 | 423 | 425 | 413 | 420 | -3 | -0.7% | 9,700 |
| 2024/04/03 | 418 | 426 | 414 | 423 | +1 | +0.2% | 19,600 |
| 2024/04/02 | 432 | 432 | 420 | 422 | -11 | -2.5% | 21,200 |
| 2024/04/01 | 433 | 440 | 425 | 433 | +3 | +0.7% | 28,700 |
| 2024/03/29 | 424 | 430 | 421 | 430 | +6 | +1.4% | 9,900 |
| 2024/03/28 | 422 | 428 | 422 | 424 | -1 | -0.2% | 13,300 |
| 2024/03/27 | 434 | 434 | 424 | 425 | -6 | -1.4% | 22,000 |
| 2024/03/26 | 430 | 434 | 428 | 431 | +1 | +0.2% | 16,700 |
| 2024/03/25 | 434 | 434 | 428 | 430 | -3 | -0.7% | 17,900 |
| 2024/03/22 | 430 | 433 | 426 | 433 | +4 | +0.9% | 24,400 |
| 2024/03/21 | 433 | 436 | 426 | 429 | ±0 | ±0% | 21,500 |
| 2024/03/19 | 428 | 433 | 421 | 429 | +5 | +1.2% | 24,400 |
| 2024/03/18 | 423 | 429 | 423 | 424 | +1 | +0.2% | 13,300 |
| 2024/03/15 | 423 | 424 | 413 | 423 | ±0 | ±0% | 11,800 |
| 2024/03/14 | 415 | 424 | 407 | 423 | +8 | +1.9% | 39,300 |
| 2024/03/13 | 419 | 422 | 413 | 415 | -2 | -0.5% | 14,300 |
| 2024/03/12 | 406 | 417 | 406 | 417 | +9 | +2.2% | 27,400 |
| 2024/03/11 | 422 | 428 | 404 | 408 | -18 | -4.2% | 47,500 |
| 2024/03/08 | 426 | 430 | 423 | 426 | -2 | -0.5% | 14,800 |
| 2024/03/07 | 430 | 432 | 423 | 428 | -2 | -0.5% | 23,700 |
| 2024/03/06 | 423 | 433 | 423 | 430 | +4 | +0.9% | 15,400 |
| 2024/03/05 | 424 | 431 | 424 | 426 | -1 | -0.2% | 10,700 |
| 2024/03/04 | 435 | 435 | 425 | 427 | -6 | -1.4% | 48,200 |
| 2024/03/01 | 430 | 438 | 429 | 433 | +3 | +0.7% | 29,700 |
| 2024/02/29 | 431 | 438 | 424 | 430 | -5 | -1.1% | 44,300 |
| 2024/02/28 | 435 | 439 | 434 | 435 | -2 | -0.5% | 29,800 |
| 2024/02/27 | 432 | 440 | 432 | 437 | +3 | +0.7% | 43,000 |
| 2024/02/26 | 438 | 438 | 431 | 434 | +4 | +0.9% | 51,700 |
| 2024/02/22 | 427 | 430 | 421 | 430 | +9 | +2.1% | 42,300 |
| 2024/02/21 | 433 | 433 | 420 | 421 | -8 | -1.9% | 27,000 |
| 2024/02/20 | 432 | 434 | 427 | 429 | +5 | +1.2% | 46,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「天昇電」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 |
|---|---|---|---|---|---|---|---|---|
| 天昇電 | 40,100円 | +17.2% | +59.6% | 0.75% | 7.58倍 | 0.78倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| 大伸化学 | 154,000円 | +1.8% | +0.2% | 2.27% | 8.39倍 | 0.45倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| アジュバンＨ | 85,200円 | +4.6% | +858.8% | 1.41% | 86.32倍 | 1.62倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 有機薬 | 30,300円 | +0.7% | +69.7% | 2.64% | 8.94倍 | 0.57倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| Ｐアンチエイジ | 76,300円 | -24.2% | - | 0.00% | - | 1.12倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
