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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/07/08 | 265 | 267 | 262 | 267 | +2 | +0.8% | 9,300 |
| 2025/07/07 | 265 | 266 | 262 | 265 | -1 | -0.4% | 12,300 |
| 2025/07/04 | 266 | 266 | 261 | 266 | ±0 | ±0% | 10,000 |
| 2025/07/03 | 264 | 267 | 260 | 266 | +2 | +0.8% | 22,700 |
51～
100
件表示中 / 3833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 | 26,400円 | -21.1% | -44.4% | 1.89% | 22.45倍 | 0.44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 |
| タカギセイコー | 168,700円 | -7.7% | +33.6% | 2.96% | 5.49倍 | 0.44倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、ＯＡ機器向けも |
| リップス | 177,500円 | +7.7% | -25.0% | 0.00% | 9.26倍 | 1.25倍 |
|
男性化粧品の企画販売が主力。スタイリング剤が柱。ヘアサロンのフランチャイズ（ＦＣ）運営も |
| 神東塗 | 12,500円 | -3.7% | -25.7% | 0.00% | 42.52倍 | 0.32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 | 102,500円 | -0.4% | -4.7% | 0.98% | 20.72倍 | 1.25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
