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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 103 | 108 | 103 | 107 | +4 | +3.9% | 25,000 |
| 2013/10/11 | 103 | 103 | 103 | 103 | +1 | +1% | 3,000 |
| 2013/10/10 | 100 | 105 | 100 | 102 | +5 | +5.2% | 17,000 |
| 2013/10/09 | 96 | 98 | 95 | 97 | ±0 | ±0% | 21,000 |
| 2013/10/08 | 96 | 98 | 96 | 97 | ±0 | ±0% | 17,000 |
| 2013/10/07 | 100 | 100 | 97 | 97 | -4 | -4% | 28,000 |
| 2013/10/04 | 103 | 103 | 98 | 101 | -3 | -2.9% | 36,000 |
| 2013/10/03 | 108 | 108 | 104 | 104 | -2 | -1.9% | 5,000 |
| 2013/10/02 | 106 | 109 | 106 | 106 | +1 | +1% | 25,000 |
| 2013/10/01 | 104 | 106 | 104 | 105 | -2 | -1.9% | 37,000 |
| 2013/09/30 | 111 | 112 | 104 | 107 | -5 | -4.5% | 65,000 |
| 2013/09/27 | 123 | 123 | 111 | 112 | -11 | -8.9% | 138,000 |
| 2013/09/26 | 105 | 145 | 103 | 123 | +18 | +17.1% | 469,000 |
| 2013/09/25 | 109 | 110 | 104 | 105 | +2 | +1.9% | 108,000 |
| 2013/09/24 | 95 | 103 | 95 | 103 | +9 | +9.6% | 91,000 |
| 2013/09/20 | 93 | 94 | 92 | 94 | +3 | +3.3% | 45,000 |
| 2013/09/19 | 91 | 93 | 91 | 91 | +1 | +1.1% | 39,000 |
| 2013/09/18 | 89 | 90 | 89 | 90 | +1 | +1.1% | 23,000 |
| 2013/09/17 | 89 | 90 | 88 | 89 | +1 | +1.1% | 43,000 |
| 2013/09/13 | 86 | 88 | 86 | 88 | +1 | +1.1% | 31,000 |
| 2013/09/12 | 86 | 87 | 86 | 87 | +1 | +1.2% | 20,000 |
| 2013/09/11 | 87 | 87 | 86 | 86 | ±0 | ±0% | 31,000 |
| 2013/09/10 | 86 | 87 | 86 | 86 | -2 | -2.3% | 8,000 |
| 2013/09/09 | 88 | 89 | 86 | 88 | ±0 | ±0% | 30,000 |
| 2013/09/06 | 90 | 90 | 88 | 88 | -1 | -1.1% | 11,000 |
| 2013/09/05 | 90 | 91 | 88 | 89 | +2 | +2.3% | 13,000 |
| 2013/09/04 | 88 | 88 | 87 | 87 | -2 | -2.2% | 4,000 |
| 2013/09/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 16,000 |
| 2013/09/02 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2013/08/30 | 87 | 87 | 87 | 87 | ±0 | ±0% | 8,000 |
| 2013/08/29 | 87 | 87 | 85 | 87 | +1 | +1.2% | 11,000 |
| 2013/08/28 | 87 | 87 | 86 | 86 | -2 | -2.3% | 15,000 |
| 2013/08/27 | 88 | 88 | 88 | 88 | +1 | +1.1% | 4,000 |
| 2013/08/26 | 88 | 88 | 87 | 87 | -2 | -2.2% | 11,000 |
| 2013/08/23 | 90 | 90 | 88 | 89 | +1 | +1.1% | 11,000 |
| 2013/08/22 | 87 | 88 | 87 | 88 | ±0 | ±0% | 15,000 |
| 2013/08/21 | 86 | 89 | 86 | 88 | +3 | +3.5% | 52,000 |
| 2013/08/20 | 87 | 87 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2013/08/19 | 87 | 87 | 86 | 87 | ±0 | ±0% | 18,000 |
| 2013/08/16 | 87 | 89 | 86 | 87 | - | - | 10,000 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 88 | 88 | 88 | 88 | +2 | +2.3% | 1,000 |
| 2013/08/13 | 87 | 87 | 86 | 86 | -3 | -3.4% | 10,000 |
| 2013/08/12 | 89 | 89 | 89 | 89 | ±0 | ±0% | 35,000 |
| 2013/08/09 | 87 | 90 | 87 | 89 | +2 | +2.3% | 15,000 |
| 2013/08/08 | 87 | 89 | 87 | 87 | -1 | -1.1% | 18,000 |
| 2013/08/07 | 87 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2013/08/06 | 87 | 88 | 85 | 88 | +2 | +2.3% | 13,000 |
| 2013/08/05 | 85 | 86 | 85 | 86 | ±0 | ±0% | 5,000 |
| 2013/08/02 | 85 | 86 | 85 | 86 | +4 | +4.9% | 16,000 |
2851～
2900
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
