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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 470 | 475 | 463 | 465 | -10 | -2.1% | 39,500 |
| 2021/07/27 | 475 | 478 | 471 | 475 | ±0 | ±0% | 24,700 |
| 2021/07/26 | 477 | 482 | 474 | 475 | ±0 | ±0% | 30,000 |
| 2021/07/21 | 475 | 481 | 471 | 475 | +4 | +0.8% | 22,300 |
| 2021/07/20 | 472 | 478 | 469 | 471 | -11 | -2.3% | 33,900 |
| 2021/07/19 | 484 | 484 | 474 | 482 | -7 | -1.4% | 35,900 |
| 2021/07/16 | 491 | 498 | 486 | 489 | -5 | -1% | 35,200 |
| 2021/07/15 | 504 | 504 | 492 | 494 | -12 | -2.4% | 41,000 |
| 2021/07/14 | 512 | 516 | 506 | 506 | -6 | -1.2% | 42,400 |
| 2021/07/13 | 497 | 516 | 495 | 512 | +15 | +3% | 118,100 |
| 2021/07/12 | 489 | 500 | 488 | 497 | +11 | +2.3% | 59,600 |
| 2021/07/09 | 476 | 490 | 468 | 486 | +2 | +0.4% | 48,400 |
| 2021/07/08 | 485 | 490 | 482 | 484 | -4 | -0.8% | 48,200 |
| 2021/07/07 | 488 | 491 | 485 | 488 | -5 | -1% | 47,300 |
| 2021/07/06 | 495 | 499 | 489 | 493 | -3 | -0.6% | 40,800 |
| 2021/07/05 | 503 | 503 | 495 | 496 | +2 | +0.4% | 36,700 |
| 2021/07/02 | 491 | 507 | 486 | 494 | +7 | +1.4% | 107,500 |
| 2021/07/01 | 492 | 496 | 486 | 487 | -4 | -0.8% | 62,500 |
| 2021/06/30 | 492 | 500 | 488 | 491 | -3 | -0.6% | 51,400 |
| 2021/06/29 | 484 | 503 | 480 | 494 | +4 | +0.8% | 99,300 |
| 2021/06/28 | 475 | 494 | 475 | 490 | +13 | +2.7% | 59,100 |
| 2021/06/25 | 476 | 477 | 471 | 477 | +5 | +1.1% | 20,600 |
| 2021/06/24 | 472 | 478 | 467 | 472 | -1 | -0.2% | 25,400 |
| 2021/06/23 | 477 | 481 | 467 | 473 | -3 | -0.6% | 66,900 |
| 2021/06/22 | 471 | 484 | 471 | 476 | +9 | +1.9% | 38,000 |
| 2021/06/21 | 468 | 470 | 462 | 467 | -12 | -2.5% | 52,700 |
| 2021/06/18 | 493 | 493 | 478 | 479 | -10 | -2% | 48,900 |
| 2021/06/17 | 495 | 495 | 483 | 489 | -6 | -1.2% | 44,500 |
| 2021/06/16 | 490 | 499 | 488 | 495 | +5 | +1% | 78,600 |
| 2021/06/15 | 478 | 493 | 477 | 490 | +7 | +1.4% | 95,200 |
| 2021/06/14 | 497 | 498 | 480 | 483 | -14 | -2.8% | 120,600 |
| 2021/06/11 | 508 | 508 | 496 | 497 | -7 | -1.4% | 74,300 |
| 2021/06/10 | 510 | 520 | 501 | 504 | -3 | -0.6% | 93,400 |
| 2021/06/09 | 505 | 512 | 502 | 507 | -1 | -0.2% | 78,500 |
| 2021/06/08 | 509 | 518 | 503 | 508 | -12 | -2.3% | 105,600 |
| 2021/06/07 | 507 | 538 | 501 | 520 | +27 | +5.5% | 701,200 |
| 2021/06/04 | 488 | 497 | 485 | 493 | +5 | +1% | 69,600 |
| 2021/06/03 | 486 | 491 | 481 | 488 | +7 | +1.5% | 39,500 |
| 2021/06/02 | 475 | 489 | 472 | 481 | +6 | +1.3% | 60,700 |
| 2021/06/01 | 481 | 485 | 469 | 475 | -7 | -1.5% | 94,800 |
| 2021/05/31 | 484 | 489 | 476 | 482 | -4 | -0.8% | 69,500 |
| 2021/05/28 | 493 | 496 | 486 | 486 | -7 | -1.4% | 83,400 |
| 2021/05/27 | 495 | 499 | 486 | 493 | -4 | -0.8% | 78,600 |
| 2021/05/26 | 500 | 502 | 494 | 497 | -1 | -0.2% | 85,400 |
| 2021/05/25 | 514 | 515 | 498 | 498 | -11 | -2.2% | 217,500 |
| 2021/05/24 | 520 | 575 | 501 | 509 | +1 | +0.2% | 1,547,400 |
| 2021/05/21 | 503 | 515 | 492 | 508 | +5 | +1% | 182,700 |
| 2021/05/20 | 502 | 521 | 500 | 503 | +17 | +3.5% | 367,200 |
| 2021/05/19 | 474 | 495 | 472 | 486 | +7 | +1.5% | 81,700 |
| 2021/05/18 | 438 | 489 | 438 | 479 | +42 | +9.6% | 269,500 |
951～
1000
件表示中 / 3721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 |
| ピグメントＨ | 328,000円 | +20.8% | +188.6% | 3.05% | 7.35倍 | 0.26倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| シーボン | 112,800円 | +3.2% | +21.5% | 1.77% | 65.24倍 | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| アトミクス | 62,600円 | +5.3% | +23.3% | 2.72% | 11.90倍 | 0.32倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| 神東塗 | 13,300円 | -13.3% | -46.9% | 0.00% | 45.24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 |
市場注目の銘柄
チャート関連のコラム
