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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 390 | 392 | 390 | 390 | -7 | -1.8% | 7,000 |
| 2018/03/16 | 400 | 400 | 397 | 397 | -3 | -0.8% | 6,000 |
| 2018/03/15 | 400 | 400 | 399 | 400 | ±0 | ±0% | 8,000 |
| 2018/03/14 | 393 | 407 | 386 | 400 | ±0 | ±0% | 69,000 |
| 2018/03/13 | 388 | 400 | 388 | 400 | +9 | +2.3% | 37,000 |
| 2018/03/12 | 394 | 395 | 390 | 391 | +4 | +1% | 10,000 |
| 2018/03/09 | 382 | 396 | 382 | 387 | +3 | +0.8% | 7,000 |
| 2018/03/08 | 380 | 384 | 380 | 384 | -2 | -0.5% | 6,000 |
| 2018/03/07 | 390 | 390 | 385 | 386 | +5 | +1.3% | 15,000 |
| 2018/03/06 | 378 | 390 | 378 | 381 | +6 | +1.6% | 24,000 |
| 2018/03/05 | 393 | 395 | 369 | 375 | -23 | -5.8% | 38,000 |
| 2018/03/02 | 402 | 402 | 394 | 398 | +4 | +1% | 64,000 |
| 2018/03/01 | 387 | 405 | 384 | 394 | +8 | +2.1% | 64,000 |
| 2018/02/28 | 379 | 386 | 370 | 386 | +2 | +0.5% | 30,000 |
| 2018/02/27 | 387 | 387 | 383 | 384 | ±0 | ±0% | 10,000 |
| 2018/02/26 | 386 | 386 | 384 | 384 | +4 | +1.1% | 12,000 |
| 2018/02/23 | 380 | 380 | 380 | 380 | ±0 | ±0% | 5,000 |
| 2018/02/22 | 384 | 384 | 375 | 380 | -7 | -1.8% | 21,000 |
| 2018/02/21 | 385 | 390 | 385 | 387 | +3 | +0.8% | 28,000 |
| 2018/02/20 | 394 | 394 | 384 | 384 | -9 | -2.3% | 19,000 |
| 2018/02/19 | 388 | 393 | 385 | 393 | +5 | +1.3% | 19,000 |
| 2018/02/16 | 391 | 392 | 385 | 388 | -7 | -1.8% | 15,000 |
| 2018/02/15 | 383 | 395 | 381 | 395 | +12 | +3.1% | 37,000 |
| 2018/02/14 | 372 | 385 | 368 | 383 | +13 | +3.5% | 50,000 |
| 2018/02/13 | 374 | 374 | 357 | 370 | +1 | +0.3% | 48,000 |
| 2018/02/09 | 354 | 375 | 354 | 369 | -13 | -3.4% | 54,000 |
| 2018/02/08 | 354 | 385 | 354 | 382 | +26 | +7.3% | 52,000 |
| 2018/02/07 | 377 | 378 | 356 | 356 | ±0 | ±0% | 62,000 |
| 2018/02/06 | 371 | 371 | 333 | 356 | -39 | -9.9% | 198,000 |
| 2018/02/05 | 397 | 412 | 395 | 395 | -17 | -4.1% | 61,000 |
| 2018/02/02 | 411 | 413 | 411 | 412 | ±0 | ±0% | 9,000 |
| 2018/02/01 | 413 | 419 | 411 | 412 | -1 | -0.2% | 54,000 |
| 2018/01/31 | 410 | 418 | 410 | 413 | +1 | +0.2% | 39,000 |
| 2018/01/30 | 420 | 420 | 412 | 412 | -9 | -2.1% | 41,000 |
| 2018/01/29 | 425 | 427 | 420 | 421 | +2 | +0.5% | 26,000 |
| 2018/01/26 | 422 | 428 | 419 | 419 | ±0 | ±0% | 17,000 |
| 2018/01/25 | 418 | 432 | 415 | 419 | +1 | +0.2% | 148,000 |
| 2018/01/24 | 425 | 425 | 416 | 418 | +6 | +1.5% | 43,000 |
| 2018/01/23 | 403 | 417 | 401 | 412 | +10 | +2.5% | 81,000 |
| 2018/01/22 | 402 | 402 | 397 | 402 | ±0 | ±0% | 23,000 |
| 2018/01/19 | 389 | 403 | 389 | 402 | +10 | +2.6% | 53,000 |
| 2018/01/18 | 396 | 399 | 391 | 392 | -1 | -0.3% | 50,000 |
| 2018/01/17 | 397 | 397 | 392 | 393 | -9 | -2.2% | 58,000 |
| 2018/01/16 | 403 | 403 | 396 | 402 | -1 | -0.2% | 25,000 |
| 2018/01/15 | 398 | 404 | 396 | 403 | +5 | +1.3% | 57,000 |
| 2018/01/12 | 399 | 405 | 396 | 398 | -3 | -0.7% | 76,000 |
| 2018/01/11 | 401 | 404 | 399 | 401 | -5 | -1.2% | 51,000 |
| 2018/01/10 | 408 | 408 | 405 | 406 | -1 | -0.2% | 17,000 |
| 2018/01/09 | 401 | 408 | 394 | 407 | +9 | +2.3% | 80,000 |
| 2018/01/05 | 399 | 399 | 393 | 398 | +2 | +0.5% | 45,000 |
1801～
1850
件表示中 / 3754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 | 26,900円 | -21.1% | -44.4% | 1.86% | 11.44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 | 28,600円 | +8.1% | +131.2% | 1.75% | 18.38倍 | 0.96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 | 63,900円 | +5.3% | +23.3% | 2.66% | 12.15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 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90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 | 51,800円 | +11.2% | - | 1.93% | 16.80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
