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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 115 | 115 | 111 | 111 | -7 | -5.9% | 7,000 |
| 2010/06/23 | 118 | 118 | 118 | 118 | +10 | +9.3% | 1,000 |
| 2010/06/22 | 108 | 108 | 108 | 108 | +2 | +1.9% | 2,000 |
| 2010/06/21 | 106 | 106 | 106 | 106 | - | - | 5,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 109 | 111 | 109 | 111 | ±0 | ±0% | 3,000 |
| 2010/06/15 | 112 | 112 | 111 | 111 | -4 | -3.5% | 2,000 |
| 2010/06/14 | 115 | 115 | 115 | 115 | - | - | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 113 | 114 | 110 | 114 | +5 | +4.6% | 6,000 |
| 2010/06/03 | 114 | 114 | 104 | 109 | -5 | -4.4% | 15,000 |
| 2010/06/02 | 114 | 114 | 114 | 114 | ±0 | ±0% | 4,000 |
| 2010/06/01 | 114 | 114 | 114 | 114 | -5 | -4.2% | 6,000 |
| 2010/05/31 | 119 | 119 | 119 | 119 | - | - | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 113 | 113 | 113 | 113 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 113 | 113 | 113 | 113 | ±0 | ±0% | 8,000 |
| 2010/05/24 | 115 | 115 | 113 | 113 | -2 | -1.7% | 10,000 |
| 2010/05/21 | 120 | 120 | 115 | 115 | -6 | -5% | 8,000 |
| 2010/05/20 | 114 | 121 | 114 | 121 | +6 | +5.2% | 22,000 |
| 2010/05/19 | 115 | 115 | 115 | 115 | - | - | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 119 | 119 | 119 | 119 | -1 | -0.8% | 1,000 |
| 2010/05/14 | 120 | 120 | 120 | 120 | ±0 | ±0% | 26,000 |
| 2010/05/13 | 123 | 123 | 118 | 120 | - | - | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 120 | 120 | 120 | 120 | - | - | 2,000 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 129 | 129 | 129 | 129 | ±0 | ±0% | 1,000 |
| 2010/04/26 | 128 | 129 | 128 | 129 | -1 | -0.8% | 2,000 |
| 2010/04/23 | 129 | 130 | 129 | 130 | ±0 | ±0% | 8,000 |
| 2010/04/22 | 132 | 132 | 130 | 130 | +3 | +2.4% | 4,000 |
| 2010/04/21 | 134 | 134 | 127 | 127 | +1 | +0.8% | 7,000 |
| 2010/04/20 | 124 | 126 | 124 | 126 | +3 | +2.4% | 3,000 |
| 2010/04/19 | 123 | 123 | 123 | 123 | -5 | -3.9% | 1,000 |
| 2010/04/16 | 128 | 128 | 128 | 128 | ±0 | ±0% | 5,000 |
| 2010/04/15 | 128 | 128 | 128 | 128 | ±0 | ±0% | 1,000 |
| 2010/04/14 | 128 | 128 | 128 | 128 | +3 | +2.4% | 1,000 |
| 2010/04/13 | 128 | 132 | 125 | 125 | -5 | -3.8% | 9,000 |
| 2010/04/12 | 131 | 131 | 121 | 130 | -9 | -6.5% | 33,000 |
3401～
3450
件表示中 / 3457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 | 38,700円 | +11.5% | +5.9% | 0.78% | 7.32倍 | 0.71倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| 有機薬 | 30,200円 | +8.3% | +0.9% | 2.98% | 8.24倍 | 0.53倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 大伸化学 | 144,000円 | +7.8% | +17.1% | 2.78% | 9.69倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| Ｗａｑｏｏ | 176,800円 | +18.9% | -78.0% | 0.00% | 106.63倍 | 3.13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 |
| シーボン | 140,600円 | +7.9% | +783.7% | 1.42% | 26.99倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
