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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 74 | 76 | 74 | 75 | +2 | +2.7% | 17,000 |
| 2013/03/05 | 73 | 73 | 73 | 73 | +1 | +1.4% | 16,000 |
| 2013/03/04 | 72 | 73 | 71 | 72 | ±0 | ±0% | 10,000 |
| 2013/03/01 | 72 | 73 | 72 | 72 | -2 | -2.7% | 3,000 |
| 2013/02/28 | 73 | 74 | 73 | 74 | +1 | +1.4% | 3,000 |
| 2013/02/27 | 72 | 73 | 72 | 73 | - | - | 2,000 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 71 | 74 | 71 | 74 | +4 | +5.7% | 18,000 |
| 2013/02/22 | 71 | 72 | 70 | 70 | -1 | -1.4% | 23,000 |
| 2013/02/21 | 72 | 74 | 70 | 71 | -1 | -1.4% | 56,000 |
| 2013/02/20 | 70 | 74 | 70 | 72 | +1 | +1.4% | 19,000 |
| 2013/02/19 | 70 | 73 | 70 | 71 | ±0 | ±0% | 39,000 |
| 2013/02/18 | 69 | 72 | 69 | 71 | +1 | +1.4% | 63,000 |
| 2013/02/15 | 74 | 74 | 68 | 70 | -4 | -5.4% | 41,000 |
| 2013/02/14 | 74 | 75 | 74 | 74 | -2 | -2.6% | 13,000 |
| 2013/02/13 | 78 | 78 | 74 | 76 | -3 | -3.8% | 41,000 |
| 2013/02/12 | 82 | 82 | 79 | 79 | -1 | -1.3% | 60,000 |
| 2013/02/08 | 79 | 83 | 79 | 80 | +1 | +1.3% | 76,000 |
| 2013/02/07 | 81 | 81 | 79 | 79 | -1 | -1.3% | 12,000 |
| 2013/02/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 20,000 |
| 2013/02/05 | 81 | 81 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2013/02/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 14,000 |
| 2013/02/01 | 78 | 80 | 78 | 80 | +2 | +2.6% | 22,000 |
| 2013/01/31 | 78 | 78 | 78 | 78 | ±0 | ±0% | 12,000 |
| 2013/01/30 | 80 | 80 | 76 | 78 | ±0 | ±0% | 33,000 |
| 2013/01/29 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2013/01/28 | 79 | 79 | 78 | 78 | -1 | -1.3% | 26,000 |
| 2013/01/25 | 77 | 81 | 77 | 79 | +1 | +1.3% | 31,000 |
| 2013/01/24 | 79 | 79 | 77 | 78 | -1 | -1.3% | 21,000 |
| 2013/01/23 | 80 | 81 | 78 | 79 | -1 | -1.3% | 27,000 |
| 2013/01/22 | 81 | 83 | 79 | 80 | -1 | -1.2% | 39,000 |
| 2013/01/21 | 79 | 85 | 78 | 81 | +4 | +5.2% | 66,000 |
| 2013/01/18 | 78 | 78 | 75 | 77 | -1 | -1.3% | 30,000 |
| 2013/01/17 | 77 | 78 | 74 | 78 | +1 | +1.3% | 36,000 |
| 2013/01/16 | 80 | 80 | 76 | 77 | -3 | -3.8% | 46,000 |
| 2013/01/15 | 83 | 85 | 80 | 80 | -3 | -3.6% | 40,000 |
| 2013/01/11 | 85 | 85 | 81 | 83 | +1 | +1.2% | 32,000 |
| 2013/01/10 | 81 | 83 | 79 | 82 | +3 | +3.8% | 74,000 |
| 2013/01/09 | 76 | 81 | 76 | 79 | +2 | +2.6% | 50,000 |
| 2013/01/08 | 77 | 79 | 75 | 77 | +1 | +1.3% | 15,000 |
| 2013/01/07 | 81 | 81 | 76 | 76 | -2 | -2.6% | 42,000 |
| 2013/01/04 | 76 | 81 | 74 | 78 | +2 | +2.6% | 146,000 |
| 2012/12/28 | 73 | 80 | 73 | 76 | +2 | +2.7% | 71,000 |
| 2012/12/27 | 74 | 74 | 74 | 74 | +1 | +1.4% | 6,000 |
| 2012/12/26 | 71 | 73 | 71 | 73 | +1 | +1.4% | 23,000 |
| 2012/12/25 | 72 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
| 2012/12/21 | 73 | 75 | 72 | 73 | ±0 | ±0% | 63,000 |
| 2012/12/20 | 72 | 74 | 71 | 73 | -1 | -1.4% | 30,000 |
| 2012/12/19 | 72 | 74 | 71 | 74 | +2 | +2.8% | 21,000 |
| 2012/12/18 | 73 | 74 | 71 | 72 | -2 | -2.7% | 74,000 |
3001～
3050
件表示中 / 3720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 | 26,300円 | -21.1% | -44.4% | 1.90% | 11.19倍 | 0.42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 |
| マナックケミカル | 50,900円 | +11.2% | - | 1.96% | 16.51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 |
| ケミプロ | 26,400円 | +8.1% | +131.2% | 1.89% | 16.97倍 | 0.89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 |
| 細谷火 | 108,500円 | -0.4% | -4.7% | 0.92% | 21.93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 |
| ショーエイコーホ | 53,200円 | +8.0% | +78.3% | 3.76% | 4.57倍 | 0.96倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
市場注目の銘柄
チャート関連のコラム
