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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2011/07/20 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/07/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2011/07/15 | 87 | 87 | 86 | 86 | +1 | +1.2% | 18,000 |
| 2011/07/14 | 85 | 85 | 85 | 85 | - | - | 3,000 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2011/07/11 | 86 | 86 | 86 | 86 | -1 | -1.1% | 6,000 |
| 2011/07/08 | 87 | 87 | 87 | 87 | +1 | +1.2% | 4,000 |
| 2011/07/07 | 85 | 86 | 85 | 86 | ±0 | ±0% | 11,000 |
| 2011/07/06 | 85 | 86 | 85 | 86 | ±0 | ±0% | 2,000 |
| 2011/07/05 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/07/04 | 87 | 87 | 86 | 86 | -1 | -1.1% | 17,000 |
| 2011/07/01 | 87 | 88 | 86 | 87 | - | - | 17,000 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 87 | 87 | 87 | 87 | -2 | -2.2% | 9,000 |
| 2011/06/28 | 88 | 89 | 88 | 89 | +3 | +3.5% | 3,000 |
| 2011/06/27 | 86 | 86 | 86 | 86 | -1 | -1.1% | 8,000 |
| 2011/06/24 | 88 | 89 | 87 | 87 | -2 | -2.2% | 15,000 |
| 2011/06/23 | 87 | 89 | 87 | 89 | +1 | +1.1% | 5,000 |
| 2011/06/22 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/06/21 | 86 | 87 | 86 | 87 | +2 | +2.4% | 11,000 |
| 2011/06/20 | 84 | 85 | 83 | 85 | -1 | -1.2% | 7,000 |
| 2011/06/17 | 88 | 88 | 85 | 86 | +2 | +2.4% | 17,000 |
| 2011/06/16 | 84 | 84 | 83 | 84 | -1 | -1.2% | 11,000 |
| 2011/06/15 | 85 | 86 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2011/06/14 | 86 | 86 | 86 | 86 | -1 | -1.1% | 8,000 |
| 2011/06/13 | 87 | 87 | 87 | 87 | -1 | -1.1% | 1,000 |
| 2011/06/10 | 87 | 88 | 87 | 88 | +2 | +2.3% | 4,000 |
| 2011/06/09 | 86 | 86 | 86 | 86 | -2 | -2.3% | 1,000 |
| 2011/06/08 | 88 | 88 | 88 | 88 | - | - | 1,000 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 85 | 88 | 85 | 88 | -2 | -2.2% | 3,000 |
| 2011/06/03 | 91 | 91 | 90 | 90 | -1 | -1.1% | 3,000 |
| 2011/06/02 | 93 | 93 | 90 | 91 | - | - | 8,000 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 98 | 98 | 98 | 98 | - | - | 1,000 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 102 | 102 | 98 | 98 | -4 | -3.9% | 4,000 |
| 2011/05/25 | 103 | 103 | 102 | 102 | -2 | -1.9% | 7,000 |
| 2011/05/24 | 102 | 104 | 102 | 104 | ±0 | ±0% | 3,000 |
| 2011/05/23 | 101 | 109 | 101 | 104 | -1 | -1% | 16,000 |
| 2011/05/20 | 103 | 118 | 103 | 105 | +6 | +6.1% | 56,000 |
| 2011/05/19 | 105 | 105 | 98 | 99 | -5 | -4.8% | 9,000 |
| 2011/05/18 | 105 | 105 | 92 | 104 | -3 | -2.8% | 12,000 |
| 2011/05/17 | 107 | 107 | 107 | 107 | -1 | -0.9% | 1,000 |
| 2011/05/16 | 112 | 115 | 107 | 108 | - | - | 38,000 |
| 2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/12 | 92 | 92 | 92 | 92 | - | - | 1,000 |
3401～
3450
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 | 25,500円 | -21.1% | -44.4% | 1.96% | 10.85倍 | 0.41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 | 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 |
| ケミプロ | 26,500円 | +8.1% | +131.2% | 1.89% | 17.03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 | 106,900円 | -0.4% | -4.7% | 0.94% | 21.61倍 | 1.34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
