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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 398 | 399 | 395 | 397 | -1 | -0.3% | 15,000 |
| 2024/05/09 | 402 | 402 | 397 | 398 | -5 | -1.2% | 22,500 |
| 2024/05/08 | 401 | 405 | 400 | 403 | +1 | +0.2% | 9,300 |
| 2024/05/07 | 401 | 404 | 401 | 402 | +1 | +0.2% | 11,600 |
| 2024/05/02 | 400 | 407 | 398 | 401 | -3 | -0.7% | 20,400 |
| 2024/05/01 | 407 | 409 | 402 | 404 | -5 | -1.2% | 14,300 |
| 2024/04/30 | 414 | 414 | 400 | 409 | -3 | -0.7% | 18,100 |
| 2024/04/26 | 412 | 412 | 408 | 412 | +1 | +0.2% | 4,100 |
| 2024/04/25 | 417 | 417 | 409 | 411 | ±0 | ±0% | 5,000 |
| 2024/04/24 | 409 | 418 | 408 | 411 | +4 | +1% | 19,600 |
| 2024/04/23 | 404 | 411 | 404 | 407 | +3 | +0.7% | 8,900 |
| 2024/04/22 | 399 | 405 | 399 | 404 | +6 | +1.5% | 6,900 |
| 2024/04/19 | 404 | 404 | 383 | 398 | -6 | -1.5% | 36,800 |
| 2024/04/18 | 398 | 406 | 398 | 404 | +1 | +0.2% | 17,700 |
| 2024/04/17 | 409 | 409 | 399 | 403 | -5 | -1.2% | 16,800 |
| 2024/04/16 | 415 | 415 | 408 | 408 | -9 | -2.2% | 9,100 |
| 2024/04/15 | 415 | 417 | 410 | 417 | +1 | +0.2% | 4,100 |
| 2024/04/12 | 420 | 422 | 415 | 416 | -6 | -1.4% | 9,300 |
| 2024/04/11 | 420 | 422 | 417 | 422 | ±0 | ±0% | 9,200 |
| 2024/04/10 | 413 | 422 | 409 | 422 | +8 | +1.9% | 21,400 |
| 2024/04/09 | 415 | 415 | 411 | 414 | +3 | +0.7% | 4,900 |
| 2024/04/08 | 407 | 414 | 406 | 411 | +4 | +1% | 23,900 |
| 2024/04/05 | 412 | 415 | 401 | 407 | -13 | -3.1% | 36,000 |
| 2024/04/04 | 423 | 425 | 413 | 420 | -3 | -0.7% | 9,700 |
| 2024/04/03 | 418 | 426 | 414 | 423 | +1 | +0.2% | 19,600 |
| 2024/04/02 | 432 | 432 | 420 | 422 | -11 | -2.5% | 21,200 |
| 2024/04/01 | 433 | 440 | 425 | 433 | +3 | +0.7% | 28,700 |
| 2024/03/29 | 424 | 430 | 421 | 430 | +6 | +1.4% | 9,900 |
| 2024/03/28 | 422 | 428 | 422 | 424 | -1 | -0.2% | 13,300 |
| 2024/03/27 | 434 | 434 | 424 | 425 | -6 | -1.4% | 22,000 |
| 2024/03/26 | 430 | 434 | 428 | 431 | +1 | +0.2% | 16,700 |
| 2024/03/25 | 434 | 434 | 428 | 430 | -3 | -0.7% | 17,900 |
| 2024/03/22 | 430 | 433 | 426 | 433 | +4 | +0.9% | 24,400 |
| 2024/03/21 | 433 | 436 | 426 | 429 | ±0 | ±0% | 21,500 |
| 2024/03/19 | 428 | 433 | 421 | 429 | +5 | +1.2% | 24,400 |
| 2024/03/18 | 423 | 429 | 423 | 424 | +1 | +0.2% | 13,300 |
| 2024/03/15 | 423 | 424 | 413 | 423 | ±0 | ±0% | 11,800 |
| 2024/03/14 | 415 | 424 | 407 | 423 | +8 | +1.9% | 39,300 |
| 2024/03/13 | 419 | 422 | 413 | 415 | -2 | -0.5% | 14,300 |
| 2024/03/12 | 406 | 417 | 406 | 417 | +9 | +2.2% | 27,400 |
| 2024/03/11 | 422 | 428 | 404 | 408 | -18 | -4.2% | 47,500 |
| 2024/03/08 | 426 | 430 | 423 | 426 | -2 | -0.5% | 14,800 |
| 2024/03/07 | 430 | 432 | 423 | 428 | -2 | -0.5% | 23,700 |
| 2024/03/06 | 423 | 433 | 423 | 430 | +4 | +0.9% | 15,400 |
| 2024/03/05 | 424 | 431 | 424 | 426 | -1 | -0.2% | 10,700 |
| 2024/03/04 | 435 | 435 | 425 | 427 | -6 | -1.4% | 48,200 |
| 2024/03/01 | 430 | 438 | 429 | 433 | +3 | +0.7% | 29,700 |
| 2024/02/29 | 431 | 438 | 424 | 430 | -5 | -1.1% | 44,300 |
| 2024/02/28 | 435 | 439 | 434 | 435 | -2 | -0.5% | 29,800 |
| 2024/02/27 | 432 | 440 | 432 | 437 | +3 | +0.7% | 43,000 |
1～
50
件表示中 / 3452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 | 39,700円 | +17.2% | +59.6% | 0.76% | 7.50倍 | 0.78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 |
| ケミプロ | 41,100円 | -5.7% | +7.4% | 0.73% | 55.24倍 | 1.42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 |
| 大伸化学 | 148,600円 | +1.8% | +0.2% | 2.36% | 8.09倍 | 0.43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 |
| イサム塗 | 333,500円 | +5.9% | +27.3% | 1.50% | 11.35倍 | 0.39倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| Ｗａｑｏｏ | 183,500円 | +18.9% | -78.0% | 0.00% | 110.68倍 | 8.60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 |
市場注目の銘柄
チャート関連のコラム
