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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/02 | 265 | 265 | 262 | 264 | -3 | -1.1% | 4,800 |
| 2025/07/01 | 265 | 268 | 262 | 267 | +1 | +0.4% | 12,500 |
| 2025/06/30 | 266 | 266 | 259 | 266 | -1 | -0.4% | 28,900 |
| 2025/06/27 | 264 | 267 | 264 | 267 | +2 | +0.8% | 4,100 |
| 2025/06/26 | 261 | 270 | 260 | 265 | +4 | +1.5% | 21,100 |
| 2025/06/25 | 270 | 270 | 260 | 261 | -3 | -1.1% | 17,800 |
| 2025/06/24 | 263 | 266 | 262 | 264 | -1 | -0.4% | 10,000 |
| 2025/06/23 | 262 | 265 | 260 | 265 | +3 | +1.1% | 12,000 |
| 2025/06/20 | 265 | 268 | 262 | 262 | -5 | -1.9% | 8,800 |
| 2025/06/19 | 266 | 267 | 265 | 267 | +1 | +0.4% | 11,100 |
| 2025/06/18 | 268 | 268 | 265 | 266 | -3 | -1.1% | 7,600 |
| 2025/06/17 | 267 | 270 | 264 | 269 | +2 | +0.7% | 58,300 |
| 2025/06/16 | 253 | 267 | 253 | 267 | +12 | +4.7% | 37,500 |
| 2025/06/13 | 256 | 257 | 254 | 255 | -1 | -0.4% | 12,600 |
| 2025/06/12 | 252 | 258 | 252 | 256 | +3 | +1.2% | 33,600 |
| 2025/06/11 | 250 | 253 | 250 | 253 | +1 | +0.4% | 9,100 |
101～
150
件表示中 / 3867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 | 26,600円 | -21.1% | -44.4% | 1.88% | 22.62倍 | 0.45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 |
| Ｗａｑｏｏ | 136,900円 | +19.6% | +93.4% | 0.00% | 26.29倍 | 2.32倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| タカギセイコー | 171,100円 | -7.7% | +33.6% | 2.92% | 5.57倍 | 0.45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 |
| チタン工 | 143,000円 | +11.6% | +54.5% | 0.70% | 42.56倍 | 0.82倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 神東塗 | 12,600円 | -3.7% | -25.7% | 0.00% | 42.86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 |
市場注目の銘柄
チャート関連のコラム
