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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 272 | 272 | 267 | 267 | -5 | -1.8% | 15,100 |
| 2025/09/18 | 273 | 274 | 269 | 272 | -1 | -0.4% | 16,500 |
| 2025/09/17 | 272 | 274 | 270 | 273 | -1 | -0.4% | 9,700 |
| 2025/09/16 | 268 | 274 | 268 | 274 | +5 | +1.9% | 14,400 |
| 2025/09/12 | 270 | 270 | 266 | 269 | -4 | -1.5% | 20,500 |
| 2025/09/11 | 268 | 273 | 267 | 273 | +4 | +1.5% | 12,900 |
| 2025/09/10 | 267 | 269 | 265 | 269 | +1 | +0.4% | 5,800 |
| 2025/09/09 | 269 | 269 | 265 | 268 | -1 | -0.4% | 10,100 |
| 2025/09/08 | 268 | 270 | 266 | 269 | ±0 | ±0% | 16,800 |
| 2025/09/05 | 267 | 270 | 267 | 269 | +3 | +1.1% | 9,100 |
| 2025/09/04 | 265 | 267 | 265 | 266 | ±0 | ±0% | 9,000 |
| 2025/09/03 | 266 | 267 | 265 | 266 | +1 | +0.4% | 6,000 |
| 2025/09/02 | 266 | 266 | 263 | 265 | -1 | -0.4% | 13,000 |
| 2025/09/01 | 265 | 267 | 264 | 266 | -1 | -0.4% | 4,000 |
| 2025/08/29 | 267 | 267 | 265 | 267 | ±0 | ±0% | 3,700 |
| 2025/08/28 | 263 | 267 | 262 | 267 | +3 | +1.1% | 9,600 |
| 2025/08/27 | 263 | 264 | 261 | 264 | +1 | +0.4% | 12,100 |
| 2025/08/26 | 263 | 264 | 261 | 263 | ±0 | ±0% | 12,800 |
| 2025/08/25 | 267 | 267 | 260 | 263 | ±0 | ±0% | 10,900 |
| 2025/08/22 | 263 | 267 | 263 | 263 | -1 | -0.4% | 23,800 |
| 2025/08/21 | 264 | 264 | 262 | 264 | ±0 | ±0% | 11,900 |
| 2025/08/20 | 261 | 264 | 260 | 264 | +3 | +1.1% | 7,000 |
| 2025/08/19 | 263 | 264 | 259 | 261 | -1 | -0.4% | 8,100 |
| 2025/08/18 | 261 | 265 | 261 | 262 | +2 | +0.8% | 10,000 |
| 2025/08/15 | 259 | 262 | 259 | 260 | +2 | +0.8% | 13,200 |
| 2025/08/14 | 263 | 265 | 257 | 258 | -5 | -1.9% | 17,700 |
| 2025/08/13 | 264 | 267 | 262 | 263 | -1 | -0.4% | 10,900 |
| 2025/08/12 | 263 | 265 | 261 | 264 | +1 | +0.4% | 29,100 |
| 2025/08/08 | 267 | 276 | 260 | 263 | -5 | -1.9% | 17,100 |
| 2025/08/07 | 266 | 268 | 266 | 268 | +2 | +0.8% | 9,800 |
| 2025/08/06 | 267 | 268 | 261 | 266 | -3 | -1.1% | 16,500 |
| 2025/08/05 | 269 | 270 | 269 | 269 | -1 | -0.4% | 3,200 |
| 2025/08/04 | 267 | 270 | 266 | 270 | +1 | +0.4% | 13,200 |
| 2025/08/01 | 266 | 269 | 266 | 269 | +2 | +0.7% | 12,400 |
| 2025/07/31 | 268 | 269 | 265 | 267 | -1 | -0.4% | 4,200 |
| 2025/07/30 | 267 | 268 | 265 | 268 | -1 | -0.4% | 16,100 |
| 2025/07/29 | 269 | 269 | 264 | 269 | -1 | -0.4% | 7,600 |
| 2025/07/28 | 267 | 270 | 265 | 270 | +3 | +1.1% | 6,100 |
| 2025/07/25 | 269 | 269 | 267 | 267 | +2 | +0.8% | 8,000 |
| 2025/07/24 | 268 | 269 | 256 | 265 | -2 | -0.7% | 27,500 |
| 2025/07/23 | 267 | 270 | 263 | 267 | ±0 | ±0% | 20,900 |
| 2025/07/22 | 266 | 268 | 265 | 267 | +1 | +0.4% | 16,000 |
| 2025/07/18 | 266 | 267 | 265 | 266 | ±0 | ±0% | 10,100 |
| 2025/07/17 | 265 | 266 | 264 | 266 | +1 | +0.4% | 4,600 |
| 2025/07/16 | 266 | 267 | 265 | 265 | -1 | -0.4% | 3,500 |
| 2025/07/15 | 268 | 268 | 266 | 266 | -2 | -0.7% | 10,000 |
| 2025/07/14 | 267 | 269 | 267 | 268 | +1 | +0.4% | 5,900 |
| 2025/07/11 | 270 | 270 | 262 | 267 | -2 | -0.7% | 17,300 |
| 2025/07/10 | 269 | 270 | 269 | 269 | ±0 | ±0% | 2,000 |
| 2025/07/09 | 267 | 270 | 267 | 269 | +2 | +0.7% | 6,500 |
1～
50
件表示中 / 3787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 | 26,700円 | -21.1% | -44.4% | 1.87% | 11.36倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| ケミプロ | 29,100円 | +8.1% | +131.2% | 1.72% | 18.70倍 | 0.97倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| ショーエイコーホ | 57,900円 | +8.0% | +78.3% | 3.45% | 4.98倍 | 1.05倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 神東塗 | 13,000円 | -13.3% | -46.9% | 0.00% | 44.22倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| 細谷火 | 100,300円 | -0.4% | -4.7% | 1.00% | 20.28倍 | 1.26倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
