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 |
|---|---|---|---|---|---|---|---|
| 2025/07/23 | 267 | 270 | 263 | 267 | ±0 | ±0% | 20,900 |
| 2025/07/22 | 266 | 268 | 265 | 267 | +1 | +0.4% | 16,000 |
| 2025/07/18 | 266 | 267 | 265 | 266 | ±0 | ±0% | 10,100 |
| 2025/07/17 | 265 | 266 | 264 | 266 | +1 | +0.4% | 4,600 |
| 2025/07/16 | 266 | 267 | 265 | 265 | -1 | -0.4% | 3,500 |
| 2025/07/15 | 268 | 268 | 266 | 266 | -2 | -0.7% | 10,000 |
| 2025/07/14 | 267 | 269 | 267 | 268 | +1 | +0.4% | 5,900 |
| 2025/07/11 | 270 | 270 | 262 | 267 | -2 | -0.7% | 17,300 |
| 2025/07/10 | 269 | 270 | 269 | 269 | ±0 | ±0% | 2,000 |
| 2025/07/09 | 267 | 270 | 267 | 269 | +2 | +0.7% | 6,500 |
| 2025/07/08 | 265 | 267 | 262 | 267 | +2 | +0.8% | 9,300 |
| 2025/07/07 | 265 | 266 | 262 | 265 | -1 | -0.4% | 12,300 |
| 2025/07/04 | 266 | 266 | 261 | 266 | ±0 | ±0% | 10,000 |
| 2025/07/03 | 264 | 267 | 260 | 266 | +2 | +0.8% | 22,700 |
| 2025/07/02 | 265 | 265 | 262 | 264 | -3 | -1.1% | 4,800 |
| 2025/07/01 | 265 | 268 | 262 | 267 | +1 | +0.4% | 12,500 |
| 2025/06/30 | 266 | 266 | 259 | 266 | -1 | -0.4% | 28,900 |
| 2025/06/27 | 264 | 267 | 264 | 267 | +2 | +0.8% | 4,100 |
| 2025/06/26 | 261 | 270 | 260 | 265 | +4 | +1.5% | 21,100 |
| 2025/06/25 | 270 | 270 | 260 | 261 | -3 | -1.1% | 17,800 |
| 2025/06/24 | 263 | 266 | 262 | 264 | -1 | -0.4% | 10,000 |
| 2025/06/23 | 262 | 265 | 260 | 265 | +3 | +1.1% | 12,000 |
| 2025/06/20 | 265 | 268 | 262 | 262 | -5 | -1.9% | 8,800 |
| 2025/06/19 | 266 | 267 | 265 | 267 | +1 | +0.4% | 11,100 |
| 2025/06/18 | 268 | 268 | 265 | 266 | -3 | -1.1% | 7,600 |
| 2025/06/17 | 267 | 270 | 264 | 269 | +2 | +0.7% | 58,300 |
| 2025/06/16 | 253 | 267 | 253 | 267 | +12 | +4.7% | 37,500 |
| 2025/06/13 | 256 | 257 | 254 | 255 | -1 | -0.4% | 12,600 |
| 2025/06/12 | 252 | 258 | 252 | 256 | +3 | +1.2% | 33,600 |
| 2025/06/11 | 250 | 253 | 250 | 253 | +1 | +0.4% | 9,100 |
| 2025/06/10 | 253 | 253 | 250 | 252 | -1 | -0.4% | 7,700 |
| 2025/06/09 | 253 | 254 | 252 | 253 | ±0 | ±0% | 7,700 |
| 2025/06/06 | 252 | 253 | 252 | 253 | +2 | +0.8% | 4,700 |
| 2025/06/05 | 251 | 252 | 251 | 251 | -2 | -0.8% | 4,500 |
| 2025/06/04 | 253 | 253 | 251 | 253 | -1 | -0.4% | 9,400 |
| 2025/06/03 | 257 | 257 | 253 | 254 | -3 | -1.2% | 15,300 |
| 2025/06/02 | 256 | 258 | 256 | 257 | +1 | +0.4% | 15,500 |
| 2025/05/30 | 259 | 259 | 255 | 256 | -3 | -1.2% | 14,000 |
| 2025/05/29 | 260 | 262 | 257 | 259 | -2 | -0.8% | 29,800 |
| 2025/05/28 | 257 | 261 | 256 | 261 | +4 | +1.6% | 6,300 |
| 2025/05/27 | 259 | 259 | 255 | 257 | -2 | -0.8% | 5,300 |
| 2025/05/26 | 253 | 259 | 253 | 259 | +5 | +2% | 6,100 |
| 2025/05/23 | 261 | 273 | 250 | 254 | -3 | -1.2% | 147,400 |
| 2025/05/22 | 256 | 257 | 256 | 257 | -1 | -0.4% | 10,800 |
| 2025/05/21 | 257 | 262 | 251 | 258 | +1 | +0.4% | 64,200 |
| 2025/05/20 | 261 | 261 | 257 | 257 | -4 | -1.5% | 5,700 |
| 2025/05/19 | 260 | 261 | 257 | 261 | +1 | +0.4% | 14,200 |
| 2025/05/16 | 266 | 266 | 260 | 260 | -9 | -3.3% | 15,200 |
| 2025/05/15 | 266 | 271 | 265 | 269 | -1 | -0.4% | 23,200 |
| 2025/05/14 | 282 | 282 | 265 | 270 | ±0 | ±0% | 37,200 |
1～
50
件表示中 / 3747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% | 11.36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 | 28,000円 | +8.1% | +131.2% | 1.79% | 17.99倍 | 0.94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 | 50,800円 | +11.2% | - | 1.97% | 16.47倍 | 0.40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
