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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 94 | 96 | 90 | 90 | +1 | +1.1% | 35,000 |
| 2012/06/29 | 89 | 89 | 88 | 89 | +3 | +3.5% | 10,000 |
| 2012/06/28 | 87 | 88 | 86 | 86 | -1 | -1.1% | 7,000 |
| 2012/06/27 | 83 | 87 | 82 | 87 | +2 | +2.4% | 24,000 |
| 2012/06/26 | 86 | 86 | 84 | 85 | -2 | -2.3% | 30,000 |
| 2012/06/25 | 89 | 95 | 86 | 87 | +5 | +6.1% | 129,000 |
| 2012/06/22 | 80 | 83 | 77 | 82 | +2 | +2.5% | 45,000 |
| 2012/06/21 | 86 | 89 | 80 | 80 | -1 | -1.2% | 137,000 |
| 2012/06/20 | 73 | 93 | 72 | 81 | +8 | +11% | 446,000 |
| 2012/06/19 | 73 | 73 | 73 | 73 | ±0 | ±0% | 1,000 |
| 2012/06/18 | 72 | 73 | 70 | 73 | +1 | +1.4% | 21,000 |
| 2012/06/15 | 73 | 74 | 72 | 72 | -1 | -1.4% | 19,000 |
| 2012/06/14 | 72 | 73 | 72 | 73 | ±0 | ±0% | 14,000 |
| 2012/06/13 | 73 | 73 | 70 | 73 | +1 | +1.4% | 39,000 |
| 2012/06/12 | 71 | 72 | 71 | 72 | ±0 | ±0% | 18,000 |
| 2012/06/11 | 67 | 72 | 67 | 72 | +4 | +5.9% | 52,000 |
| 2012/06/08 | 69 | 69 | 67 | 68 | -3 | -4.2% | 19,000 |
| 2012/06/07 | 74 | 74 | 70 | 71 | -1 | -1.4% | 14,000 |
| 2012/06/06 | 65 | 72 | 64 | 72 | +3 | +4.3% | 115,000 |
| 2012/06/05 | 67 | 69 | 67 | 69 | +2 | +3% | 5,000 |
| 2012/06/04 | 66 | 67 | 66 | 67 | -3 | -4.3% | 4,000 |
| 2012/06/01 | 72 | 72 | 70 | 70 | -3 | -4.1% | 11,000 |
| 2012/05/31 | 75 | 75 | 70 | 73 | -3 | -3.9% | 20,000 |
| 2012/05/30 | 81 | 81 | 76 | 76 | +2 | +2.7% | 14,000 |
| 2012/05/29 | 74 | 74 | 72 | 74 | -5 | -6.3% | 4,000 |
| 2012/05/28 | 75 | 79 | 72 | 79 | +1 | +1.3% | 13,000 |
| 2012/05/25 | 78 | 78 | 78 | 78 | +2 | +2.6% | 7,000 |
| 2012/05/24 | 74 | 76 | 74 | 76 | +1 | +1.3% | 6,000 |
| 2012/05/23 | 77 | 77 | 74 | 75 | -2 | -2.6% | 5,000 |
| 2012/05/22 | 76 | 77 | 76 | 77 | +1 | +1.3% | 6,000 |
| 2012/05/21 | 72 | 76 | 72 | 76 | +4 | +5.6% | 8,000 |
| 2012/05/18 | 74 | 74 | 72 | 72 | -5 | -6.5% | 5,000 |
| 2012/05/17 | 71 | 77 | 70 | 77 | +5 | +6.9% | 14,000 |
| 2012/05/16 | 74 | 74 | 72 | 72 | +1 | +1.4% | 4,000 |
| 2012/05/15 | 73 | 73 | 70 | 71 | -5 | -6.6% | 36,000 |
| 2012/05/14 | 79 | 79 | 75 | 76 | -5 | -6.2% | 25,000 |
| 2012/05/11 | 86 | 86 | 81 | 81 | -7 | -8% | 19,000 |
| 2012/05/10 | 88 | 88 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2012/05/09 | 90 | 90 | 88 | 88 | -3 | -3.3% | 21,000 |
| 2012/05/08 | 91 | 92 | 89 | 91 | -1 | -1.1% | 25,000 |
| 2012/05/07 | 92 | 98 | 91 | 92 | -1 | -1.1% | 38,000 |
| 2012/05/02 | 92 | 94 | 92 | 93 | +1 | +1.1% | 11,000 |
| 2012/05/01 | 94 | 94 | 90 | 92 | -4 | -4.2% | 53,000 |
| 2012/04/27 | 97 | 98 | 96 | 96 | +1 | +1.1% | 17,000 |
| 2012/04/26 | 95 | 97 | 94 | 95 | ±0 | ±0% | 24,000 |
| 2012/04/25 | 96 | 96 | 94 | 95 | +1 | +1.1% | 24,000 |
| 2012/04/24 | 96 | 102 | 92 | 94 | -1 | -1.1% | 133,000 |
| 2012/04/23 | 95 | 96 | 92 | 95 | -2 | -2.1% | 104,000 |
| 2012/04/20 | 97 | 100 | 97 | 97 | -3 | -3% | 33,000 |
| 2012/04/19 | 102 | 103 | 96 | 100 | -1 | -1% | 112,000 |
3201～
3250
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 | 26,700円 | -21.1% | -44.4% | 1.87% | 11.35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 | 27,800円 | +8.1% | +131.2% | 1.80% | 17.87倍 | 0.93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 | 63,800円 | +5.3% | +23.3% | 2.66% | 12.13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 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56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 | 51,500円 | +11.2% | - | 1.94% | 16.70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
