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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 334 | 334 | 329 | 333 | ±0 | ±0% | 12,100 |
| 2022/11/29 | 333 | 333 | 328 | 333 | -3 | -0.9% | 14,200 |
| 2022/11/28 | 336 | 339 | 331 | 336 | -4 | -1.2% | 9,700 |
| 2022/11/25 | 339 | 340 | 334 | 340 | ±0 | ±0% | 15,600 |
| 2022/11/24 | 335 | 340 | 334 | 340 | +6 | +1.8% | 14,400 |
| 2022/11/22 | 330 | 338 | 329 | 334 | +4 | +1.2% | 29,800 |
| 2022/11/21 | 332 | 334 | 328 | 330 | +2 | +0.6% | 11,400 |
| 2022/11/18 | 321 | 334 | 320 | 328 | +7 | +2.2% | 35,000 |
| 2022/11/17 | 322 | 324 | 320 | 321 | ±0 | ±0% | 9,300 |
| 2022/11/16 | 319 | 321 | 318 | 321 | ±0 | ±0% | 16,400 |
| 2022/11/15 | 325 | 327 | 320 | 321 | +3 | +0.9% | 34,800 |
| 2022/11/14 | 328 | 329 | 317 | 318 | -11 | -3.3% | 29,100 |
| 2022/11/11 | 326 | 330 | 325 | 329 | +2 | +0.6% | 29,300 |
| 2022/11/10 | 327 | 328 | 324 | 327 | ±0 | ±0% | 3,600 |
| 2022/11/09 | 325 | 327 | 323 | 327 | +1 | +0.3% | 4,100 |
| 2022/11/08 | 322 | 328 | 322 | 326 | +4 | +1.2% | 9,300 |
| 2022/11/07 | 318 | 336 | 317 | 322 | +3 | +0.9% | 19,400 |
| 2022/11/04 | 319 | 320 | 319 | 319 | ±0 | ±0% | 5,800 |
| 2022/11/02 | 319 | 320 | 318 | 319 | -1 | -0.3% | 9,800 |
| 2022/11/01 | 320 | 320 | 318 | 320 | +1 | +0.3% | 9,600 |
| 2022/10/31 | 321 | 321 | 318 | 319 | -2 | -0.6% | 14,700 |
| 2022/10/28 | 323 | 324 | 320 | 321 | -2 | -0.6% | 7,900 |
| 2022/10/27 | 325 | 328 | 322 | 323 | -1 | -0.3% | 10,400 |
| 2022/10/26 | 323 | 330 | 321 | 324 | +1 | +0.3% | 12,400 |
| 2022/10/25 | 329 | 329 | 318 | 323 | -1 | -0.3% | 16,600 |
| 2022/10/24 | 325 | 327 | 323 | 324 | +1 | +0.3% | 5,800 |
| 2022/10/21 | 326 | 328 | 322 | 323 | -5 | -1.5% | 10,500 |
| 2022/10/20 | 327 | 330 | 327 | 328 | -2 | -0.6% | 2,900 |
| 2022/10/19 | 330 | 330 | 327 | 330 | -1 | -0.3% | 2,800 |
| 2022/10/18 | 331 | 334 | 330 | 331 | ±0 | ±0% | 2,500 |
| 2022/10/17 | 333 | 333 | 324 | 331 | -2 | -0.6% | 3,600 |
| 2022/10/14 | 326 | 334 | 326 | 333 | +8 | +2.5% | 4,800 |
| 2022/10/13 | 325 | 329 | 324 | 325 | ±0 | ±0% | 3,300 |
| 2022/10/12 | 325 | 327 | 325 | 325 | -4 | -1.2% | 1,300 |
| 2022/10/11 | 332 | 334 | 329 | 329 | -3 | -0.9% | 2,200 |
| 2022/10/07 | 332 | 334 | 329 | 332 | ±0 | ±0% | 1,500 |
| 2022/10/06 | 331 | 337 | 329 | 332 | -2 | -0.6% | 7,200 |
| 2022/10/05 | 337 | 339 | 324 | 334 | -3 | -0.9% | 10,300 |
| 2022/10/04 | 325 | 341 | 323 | 337 | +9 | +2.7% | 26,300 |
| 2022/10/03 | 320 | 328 | 317 | 328 | +7 | +2.2% | 10,200 |
| 2022/09/30 | 326 | 326 | 321 | 321 | -6 | -1.8% | 3,300 |
| 2022/09/29 | 331 | 331 | 326 | 327 | +1 | +0.3% | 1,700 |
| 2022/09/28 | 332 | 332 | 322 | 326 | -5 | -1.5% | 17,200 |
| 2022/09/27 | 331 | 332 | 330 | 331 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 333 | 334 | 331 | 331 | -2 | -0.6% | 7,300 |
| 2022/09/22 | 333 | 336 | 332 | 333 | ±0 | ±0% | 9,500 |
| 2022/09/21 | 332 | 335 | 332 | 333 | +1 | +0.3% | 4,600 |
| 2022/09/20 | 334 | 337 | 332 | 332 | -2 | -0.6% | 8,200 |
| 2022/09/16 | 339 | 339 | 332 | 334 | -6 | -1.8% | 13,400 |
| 2022/09/15 | 338 | 342 | 332 | 340 | +7 | +2.1% | 25,700 |
651～
700
件表示中 / 3749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 | 27,900円 | +8.1% | +131.2% | 1.79% | 17.93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 | 51,600円 | +11.2% | - | 1.94% | 16.73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
