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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 75 | 77 | 73 | 73 | -2 | -2.7% | 54,000 |
| 2013/03/28 | 77 | 77 | 73 | 75 | -3 | -3.8% | 72,000 |
| 2013/03/27 | 78 | 78 | 75 | 78 | +1 | +1.3% | 13,000 |
| 2013/03/26 | 76 | 77 | 76 | 77 | ±0 | ±0% | 7,000 |
| 2013/03/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 15,000 |
| 2013/03/22 | 79 | 80 | 77 | 77 | -3 | -3.8% | 32,000 |
| 2013/03/21 | 79 | 81 | 79 | 80 | ±0 | ±0% | 18,000 |
| 2013/03/19 | 79 | 83 | 79 | 80 | +2 | +2.6% | 28,000 |
| 2013/03/18 | 80 | 80 | 77 | 78 | -2 | -2.5% | 55,000 |
| 2013/03/15 | 83 | 83 | 80 | 80 | -2 | -2.4% | 37,000 |
| 2013/03/14 | 80 | 84 | 80 | 82 | +3 | +3.8% | 48,000 |
| 2013/03/13 | 81 | 81 | 78 | 79 | -2 | -2.5% | 103,000 |
| 2013/03/12 | 76 | 94 | 74 | 81 | +6 | +8% | 773,000 |
| 2013/03/11 | 75 | 77 | 74 | 75 | ±0 | ±0% | 23,000 |
| 2013/03/08 | 75 | 75 | 73 | 75 | ±0 | ±0% | 17,000 |
| 2013/03/07 | 76 | 76 | 75 | 75 | ±0 | ±0% | 6,000 |
| 2013/03/06 | 74 | 76 | 74 | 75 | +2 | +2.7% | 17,000 |
| 2013/03/05 | 73 | 73 | 73 | 73 | +1 | +1.4% | 16,000 |
| 2013/03/04 | 72 | 73 | 71 | 72 | ±0 | ±0% | 10,000 |
| 2013/03/01 | 72 | 73 | 72 | 72 | -2 | -2.7% | 3,000 |
| 2013/02/28 | 73 | 74 | 73 | 74 | +1 | +1.4% | 3,000 |
| 2013/02/27 | 72 | 73 | 72 | 73 | - | - | 2,000 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 71 | 74 | 71 | 74 | +4 | +5.7% | 18,000 |
| 2013/02/22 | 71 | 72 | 70 | 70 | -1 | -1.4% | 23,000 |
| 2013/02/21 | 72 | 74 | 70 | 71 | -1 | -1.4% | 56,000 |
| 2013/02/20 | 70 | 74 | 70 | 72 | +1 | +1.4% | 19,000 |
| 2013/02/19 | 70 | 73 | 70 | 71 | ±0 | ±0% | 39,000 |
| 2013/02/18 | 69 | 72 | 69 | 71 | +1 | +1.4% | 63,000 |
| 2013/02/15 | 74 | 74 | 68 | 70 | -4 | -5.4% | 41,000 |
| 2013/02/14 | 74 | 75 | 74 | 74 | -2 | -2.6% | 13,000 |
| 2013/02/13 | 78 | 78 | 74 | 76 | -3 | -3.8% | 41,000 |
| 2013/02/12 | 82 | 82 | 79 | 79 | -1 | -1.3% | 60,000 |
| 2013/02/08 | 79 | 83 | 79 | 80 | +1 | +1.3% | 76,000 |
| 2013/02/07 | 81 | 81 | 79 | 79 | -1 | -1.3% | 12,000 |
| 2013/02/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 20,000 |
| 2013/02/05 | 81 | 81 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2013/02/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 14,000 |
| 2013/02/01 | 78 | 80 | 78 | 80 | +2 | +2.6% | 22,000 |
| 2013/01/31 | 78 | 78 | 78 | 78 | ±0 | ±0% | 12,000 |
| 2013/01/30 | 80 | 80 | 76 | 78 | ±0 | ±0% | 33,000 |
| 2013/01/29 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2013/01/28 | 79 | 79 | 78 | 78 | -1 | -1.3% | 26,000 |
| 2013/01/25 | 77 | 81 | 77 | 79 | +1 | +1.3% | 31,000 |
| 2013/01/24 | 79 | 79 | 77 | 78 | -1 | -1.3% | 21,000 |
| 2013/01/23 | 80 | 81 | 78 | 79 | -1 | -1.3% | 27,000 |
| 2013/01/22 | 81 | 83 | 79 | 80 | -1 | -1.2% | 39,000 |
| 2013/01/21 | 79 | 85 | 78 | 81 | +4 | +5.2% | 66,000 |
| 2013/01/18 | 78 | 78 | 75 | 77 | -1 | -1.3% | 30,000 |
| 2013/01/17 | 77 | 78 | 74 | 78 | +1 | +1.3% | 36,000 |
2851～
2900
件表示中 / 3586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 | 26,600円 | +5.9% | -24.4% | 1.88% | 7.54倍 | 0.47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 |
| Ｗａｑｏｏ | 129,900円 | +9.5% | +70.2% | 0.00% | 130.55倍 | 2.20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 |
| 南海化学 | 195,500円 | +5.2% | -32.6% | 2.81% | 5.45倍 | 0.49倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| ショーエイコーホ | 57,500円 | +6.5% | -2.1% | 3.48% | 4.49倍 | 1.34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 |
| マナックケミカル | 50,500円 | +17.6% | - | 2.97% | 19.49倍 | 0.37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
