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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 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 |
| 2013/08/01 | 82 | 83 | 82 | 82 | -3 | -3.5% | 6,000 |
| 2013/07/31 | 85 | 85 | 82 | 85 | +2 | +2.4% | 10,000 |
| 2013/07/30 | 87 | 87 | 83 | 83 | -3 | -3.5% | 4,000 |
| 2013/07/29 | 86 | 86 | 84 | 86 | -2 | -2.3% | 13,000 |
| 2013/07/26 | 89 | 89 | 87 | 88 | -3 | -3.3% | 10,000 |
| 2013/07/25 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2013/07/24 | 90 | 91 | 90 | 91 | +1 | +1.1% | 2,000 |
| 2013/07/23 | 90 | 90 | 89 | 90 | -1 | -1.1% | 11,000 |
| 2013/07/22 | 91 | 92 | 90 | 91 | ±0 | ±0% | 6,000 |
| 2013/07/19 | 92 | 93 | 89 | 91 | ±0 | ±0% | 40,000 |
| 2013/07/18 | 91 | 97 | 91 | 91 | +1 | +1.1% | 87,000 |
| 2013/07/17 | 90 | 90 | 88 | 90 | ±0 | ±0% | 41,000 |
| 2013/07/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 35,000 |
| 2013/07/12 | 89 | 89 | 88 | 89 | +1 | +1.1% | 6,000 |
| 2013/07/11 | 89 | 90 | 87 | 88 | -1 | -1.1% | 18,000 |
| 2013/07/10 | 89 | 89 | 87 | 89 | +1 | +1.1% | 10,000 |
| 2013/07/09 | 86 | 90 | 86 | 88 | ±0 | ±0% | 27,000 |
2901～
2950
件表示中 / 3754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 | 26,900円 | -21.1% | -44.4% | 1.86% | 11.44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 |
| ケミプロ | 28,600円 | +8.1% | +131.2% | 1.75% | 18.38倍 | 0.96倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| アトミクス | 63,900円 | +5.3% | +23.3% | 2.66% | 12.15倍 | 0.33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 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90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 |
| マナックケミカル | 51,800円 | +11.2% | - | 1.93% | 16.80倍 | 0.41倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
市場注目の銘柄
チャート関連のコラム
