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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 366 | 370 | 364 | 370 | ±0 | ±0% | 15,300 |
| 2024/05/30 | 363 | 370 | 359 | 370 | +7 | +1.9% | 21,100 |
| 2024/05/29 | 370 | 370 | 363 | 363 | -8 | -2.2% | 11,300 |
| 2024/05/28 | 368 | 372 | 366 | 371 | +3 | +0.8% | 14,800 |
| 2024/05/27 | 367 | 371 | 364 | 368 | +1 | +0.3% | 31,000 |
| 2024/05/24 | 369 | 371 | 366 | 367 | +1 | +0.3% | 20,800 |
| 2024/05/23 | 382 | 383 | 365 | 366 | -17 | -4.4% | 74,000 |
| 2024/05/22 | 385 | 388 | 383 | 383 | -2 | -0.5% | 6,800 |
| 2024/05/21 | 385 | 389 | 383 | 385 | -3 | -0.8% | 13,900 |
| 2024/05/20 | 386 | 395 | 386 | 388 | +1 | +0.3% | 27,700 |
| 2024/05/17 | 389 | 390 | 384 | 387 | -2 | -0.5% | 8,300 |
| 2024/05/16 | 393 | 393 | 376 | 389 | +12 | +3.2% | 72,700 |
| 2024/05/15 | 397 | 397 | 375 | 377 | -18 | -4.6% | 51,600 |
| 2024/05/14 | 396 | 396 | 392 | 395 | -2 | -0.5% | 12,900 |
| 2024/05/13 | 396 | 399 | 390 | 397 | ±0 | ±0% | 35,300 |
| 2024/05/10 | 398 | 399 | 395 | 397 | -1 | -0.3% | 15,000 |
| 2024/05/09 | 402 | 402 | 397 | 398 | -5 | -1.2% | 22,500 |
| 2024/05/08 | 401 | 405 | 400 | 403 | +1 | +0.2% | 9,300 |
| 2024/05/07 | 401 | 404 | 401 | 402 | +1 | +0.2% | 11,600 |
| 2024/05/02 | 400 | 407 | 398 | 401 | -3 | -0.7% | 20,400 |
| 2024/05/01 | 407 | 409 | 402 | 404 | -5 | -1.2% | 14,300 |
| 2024/04/30 | 414 | 414 | 400 | 409 | -3 | -0.7% | 18,100 |
| 2024/04/26 | 412 | 412 | 408 | 412 | +1 | +0.2% | 4,100 |
| 2024/04/25 | 417 | 417 | 409 | 411 | ±0 | ±0% | 5,000 |
| 2024/04/24 | 409 | 418 | 408 | 411 | +4 | +1% | 19,600 |
| 2024/04/23 | 404 | 411 | 404 | 407 | +3 | +0.7% | 8,900 |
| 2024/04/22 | 399 | 405 | 399 | 404 | +6 | +1.5% | 6,900 |
| 2024/04/19 | 404 | 404 | 383 | 398 | -6 | -1.5% | 36,800 |
| 2024/04/18 | 398 | 406 | 398 | 404 | +1 | +0.2% | 17,700 |
| 2024/04/17 | 409 | 409 | 399 | 403 | -5 | -1.2% | 16,800 |
| 2024/04/16 | 415 | 415 | 408 | 408 | -9 | -2.2% | 9,100 |
| 2024/04/15 | 415 | 417 | 410 | 417 | +1 | +0.2% | 4,100 |
| 2024/04/12 | 420 | 422 | 415 | 416 | -6 | -1.4% | 9,300 |
| 2024/04/11 | 420 | 422 | 417 | 422 | ±0 | ±0% | 9,200 |
| 2024/04/10 | 413 | 422 | 409 | 422 | +8 | +1.9% | 21,400 |
| 2024/04/09 | 415 | 415 | 411 | 414 | +3 | +0.7% | 4,900 |
| 2024/04/08 | 407 | 414 | 406 | 411 | +4 | +1% | 23,900 |
| 2024/04/05 | 412 | 415 | 401 | 407 | -13 | -3.1% | 36,000 |
| 2024/04/04 | 423 | 425 | 413 | 420 | -3 | -0.7% | 9,700 |
| 2024/04/03 | 418 | 426 | 414 | 423 | +1 | +0.2% | 19,600 |
| 2024/04/02 | 432 | 432 | 420 | 422 | -11 | -2.5% | 21,200 |
| 2024/04/01 | 433 | 440 | 425 | 433 | +3 | +0.7% | 28,700 |
| 2024/03/29 | 424 | 430 | 421 | 430 | +6 | +1.4% | 9,900 |
| 2024/03/28 | 422 | 428 | 422 | 424 | -1 | -0.2% | 13,300 |
| 2024/03/27 | 434 | 434 | 424 | 425 | -6 | -1.4% | 22,000 |
| 2024/03/26 | 430 | 434 | 428 | 431 | +1 | +0.2% | 16,700 |
| 2024/03/25 | 434 | 434 | 428 | 430 | -3 | -0.7% | 17,900 |
| 2024/03/22 | 430 | 433 | 426 | 433 | +4 | +0.9% | 24,400 |
| 2024/03/21 | 433 | 436 | 426 | 429 | ±0 | ±0% | 21,500 |
| 2024/03/19 | 428 | 433 | 421 | 429 | +5 | +1.2% | 24,400 |
151～
200
件表示中 / 3617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 | 25,000円 | +5.9% | -24.4% | 2.00% | 7.09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 |
| アトミクス | 61,800円 | +5.6% | +9.9% | 2.75% | 12.65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 |
| 細谷火 | 107,700円 | +2.4% | +2.0% | 0.93% | 29.73倍 | 1.36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 |
| Ｗａｑｏｏ | 112,200円 | +9.5% | +70.2% | 0.00% | 112.76倍 | 1.90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 |
| 神東塗 | 13,000円 | -2.4% | - | 0.00% | 20.12倍 | 0.30倍 |
|
住友系の中堅塗料メーカー。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 |
市場注目の銘柄
チャート関連のコラム
