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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 331 | 334 | 330 | 331 | ±0 | ±0% | 2,500 |
| 2022/10/17 | 333 | 333 | 324 | 331 | -2 | -0.6% | 3,600 |
| 2022/10/14 | 326 | 334 | 326 | 333 | +8 | +2.5% | 4,800 |
| 2022/10/13 | 325 | 329 | 324 | 325 | ±0 | ±0% | 3,300 |
| 2022/10/12 | 325 | 327 | 325 | 325 | -4 | -1.2% | 1,300 |
| 2022/10/11 | 332 | 334 | 329 | 329 | -3 | -0.9% | 2,200 |
| 2022/10/07 | 332 | 334 | 329 | 332 | ±0 | ±0% | 1,500 |
| 2022/10/06 | 331 | 337 | 329 | 332 | -2 | -0.6% | 7,200 |
| 2022/10/05 | 337 | 339 | 324 | 334 | -3 | -0.9% | 10,300 |
| 2022/10/04 | 325 | 341 | 323 | 337 | +9 | +2.7% | 26,300 |
| 2022/10/03 | 320 | 328 | 317 | 328 | +7 | +2.2% | 10,200 |
| 2022/09/30 | 326 | 326 | 321 | 321 | -6 | -1.8% | 3,300 |
| 2022/09/29 | 331 | 331 | 326 | 327 | +1 | +0.3% | 1,700 |
| 2022/09/28 | 332 | 332 | 322 | 326 | -5 | -1.5% | 17,200 |
| 2022/09/27 | 331 | 332 | 330 | 331 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 333 | 334 | 331 | 331 | -2 | -0.6% | 7,300 |
| 2022/09/22 | 333 | 336 | 332 | 333 | ±0 | ±0% | 9,500 |
| 2022/09/21 | 332 | 335 | 332 | 333 | +1 | +0.3% | 4,600 |
| 2022/09/20 | 334 | 337 | 332 | 332 | -2 | -0.6% | 8,200 |
| 2022/09/16 | 339 | 339 | 332 | 334 | -6 | -1.8% | 13,400 |
| 2022/09/15 | 338 | 342 | 332 | 340 | +7 | +2.1% | 25,700 |
| 2022/09/14 | 335 | 346 | 330 | 333 | -12 | -3.5% | 32,700 |
| 2022/09/13 | 345 | 345 | 341 | 345 | ±0 | ±0% | 13,200 |
| 2022/09/12 | 345 | 350 | 344 | 345 | +2 | +0.6% | 11,900 |
| 2022/09/09 | 345 | 345 | 340 | 343 | -2 | -0.6% | 4,300 |
| 2022/09/08 | 339 | 345 | 339 | 345 | +6 | +1.8% | 12,800 |
| 2022/09/07 | 344 | 344 | 336 | 339 | -2 | -0.6% | 27,800 |
| 2022/09/06 | 342 | 346 | 341 | 341 | -1 | -0.3% | 3,900 |
| 2022/09/05 | 345 | 348 | 342 | 342 | +1 | +0.3% | 4,800 |
| 2022/09/02 | 356 | 357 | 341 | 341 | -13 | -3.7% | 23,200 |
| 2022/09/01 | 362 | 366 | 354 | 354 | -8 | -2.2% | 24,200 |
| 2022/08/31 | 363 | 365 | 360 | 362 | -1 | -0.3% | 9,700 |
| 2022/08/30 | 367 | 367 | 360 | 363 | -2 | -0.5% | 9,700 |
| 2022/08/29 | 357 | 369 | 356 | 365 | +4 | +1.1% | 21,500 |
| 2022/08/26 | 369 | 372 | 358 | 361 | -8 | -2.2% | 57,900 |
| 2022/08/25 | 368 | 373 | 367 | 369 | +1 | +0.3% | 26,700 |
| 2022/08/24 | 369 | 372 | 365 | 368 | -2 | -0.5% | 37,100 |
| 2022/08/23 | 359 | 375 | 355 | 370 | +10 | +2.8% | 93,100 |
| 2022/08/22 | 350 | 360 | 350 | 360 | +10 | +2.9% | 30,300 |
| 2022/08/19 | 356 | 362 | 350 | 350 | -5 | -1.4% | 33,500 |
| 2022/08/18 | 354 | 356 | 348 | 355 | +1 | +0.3% | 15,500 |
| 2022/08/17 | 345 | 354 | 344 | 354 | +12 | +3.5% | 34,500 |
| 2022/08/16 | 344 | 344 | 340 | 342 | -3 | -0.9% | 23,100 |
| 2022/08/15 | 347 | 350 | 342 | 345 | ±0 | ±0% | 22,800 |
| 2022/08/12 | 350 | 359 | 339 | 345 | -6 | -1.7% | 44,100 |
| 2022/08/10 | 358 | 360 | 351 | 351 | -4 | -1.1% | 30,300 |
| 2022/08/09 | 351 | 355 | 347 | 355 | +4 | +1.1% | 33,800 |
| 2022/08/08 | 359 | 360 | 346 | 351 | -1 | -0.3% | 41,400 |
| 2022/08/05 | 335 | 352 | 331 | 352 | +17 | +5.1% | 49,700 |
| 2022/08/04 | 335 | 356 | 328 | 335 | +4 | +1.2% | 110,200 |
651～
700
件表示中 / 3720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 | 25,500円 | -21.1% | -44.4% | 1.96% | 10.85倍 | 0.41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 |
| マナックケミカル | 51,500円 | +11.2% | - | 1.94% | 16.70倍 | 0.41倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| ケミプロ | 26,500円 | +8.1% | +131.2% | 1.89% | 17.03倍 | 0.89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 |
| 細谷火 | 106,900円 | -0.4% | -4.7% | 0.94% | 21.61倍 | 1.34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 |
| ショーエイコーホ | 53,200円 | +8.0% | +78.3% | 3.76% | 4.57倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
