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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 87 | 87 | 86 | 87 | ±0 | ±0% | 18,000 |
| 2013/08/16 | 87 | 89 | 86 | 87 | - | - | 10,000 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 88 | 88 | 88 | 88 | +2 | +2.3% | 1,000 |
| 2013/08/13 | 87 | 87 | 86 | 86 | -3 | -3.4% | 10,000 |
| 2013/08/12 | 89 | 89 | 89 | 89 | ±0 | ±0% | 35,000 |
| 2013/08/09 | 87 | 90 | 87 | 89 | +2 | +2.3% | 15,000 |
| 2013/08/08 | 87 | 89 | 87 | 87 | -1 | -1.1% | 18,000 |
| 2013/08/07 | 87 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2013/08/06 | 87 | 88 | 85 | 88 | +2 | +2.3% | 13,000 |
| 2013/08/05 | 85 | 86 | 85 | 86 | ±0 | ±0% | 5,000 |
| 2013/08/02 | 85 | 86 | 85 | 86 | +4 | +4.9% | 16,000 |
| 2013/08/01 | 82 | 83 | 82 | 82 | -3 | -3.5% | 6,000 |
| 2013/07/31 | 85 | 85 | 82 | 85 | +2 | +2.4% | 10,000 |
| 2013/07/30 | 87 | 87 | 83 | 83 | -3 | -3.5% | 4,000 |
| 2013/07/29 | 86 | 86 | 84 | 86 | -2 | -2.3% | 13,000 |
| 2013/07/26 | 89 | 89 | 87 | 88 | -3 | -3.3% | 10,000 |
| 2013/07/25 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2013/07/24 | 90 | 91 | 90 | 91 | +1 | +1.1% | 2,000 |
| 2013/07/23 | 90 | 90 | 89 | 90 | -1 | -1.1% | 11,000 |
| 2013/07/22 | 91 | 92 | 90 | 91 | ±0 | ±0% | 6,000 |
| 2013/07/19 | 92 | 93 | 89 | 91 | ±0 | ±0% | 40,000 |
| 2013/07/18 | 91 | 97 | 91 | 91 | +1 | +1.1% | 87,000 |
| 2013/07/17 | 90 | 90 | 88 | 90 | ±0 | ±0% | 41,000 |
| 2013/07/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 35,000 |
| 2013/07/12 | 89 | 89 | 88 | 89 | +1 | +1.1% | 6,000 |
| 2013/07/11 | 89 | 90 | 87 | 88 | -1 | -1.1% | 18,000 |
| 2013/07/10 | 89 | 89 | 87 | 89 | +1 | +1.1% | 10,000 |
| 2013/07/09 | 86 | 90 | 86 | 88 | ±0 | ±0% | 27,000 |
| 2013/07/08 | 87 | 88 | 84 | 88 | +1 | +1.1% | 14,000 |
| 2013/07/05 | 83 | 87 | 83 | 87 | +4 | +4.8% | 16,000 |
| 2013/07/04 | 82 | 83 | 81 | 83 | ±0 | ±0% | 12,000 |
| 2013/07/03 | 81 | 83 | 81 | 83 | +2 | +2.5% | 11,000 |
| 2013/07/02 | 79 | 81 | 79 | 81 | +3 | +3.8% | 10,000 |
| 2013/07/01 | 77 | 80 | 77 | 78 | -1 | -1.3% | 8,000 |
| 2013/06/28 | 80 | 81 | 78 | 79 | +1 | +1.3% | 4,000 |
| 2013/06/27 | 77 | 78 | 76 | 78 | +2 | +2.6% | 21,000 |
| 2013/06/26 | 84 | 84 | 76 | 76 | -8 | -9.5% | 29,000 |
| 2013/06/25 | 85 | 86 | 84 | 84 | -5 | -5.6% | 14,000 |
| 2013/06/24 | 88 | 90 | 85 | 89 | +1 | +1.1% | 7,000 |
| 2013/06/21 | 84 | 88 | 83 | 88 | ±0 | ±0% | 14,000 |
| 2013/06/20 | 85 | 88 | 85 | 88 | +3 | +3.5% | 4,000 |
| 2013/06/19 | 87 | 89 | 85 | 85 | -2 | -2.3% | 10,000 |
| 2013/06/18 | 88 | 88 | 86 | 87 | +1 | +1.2% | 19,000 |
| 2013/06/17 | 85 | 87 | 85 | 86 | +2 | +2.4% | 7,000 |
| 2013/06/14 | 83 | 86 | 82 | 84 | +4 | +5% | 28,000 |
| 2013/06/13 | 83 | 83 | 79 | 80 | -5 | -5.9% | 14,000 |
| 2013/06/12 | 80 | 85 | 80 | 85 | +2 | +2.4% | 16,000 |
| 2013/06/11 | 85 | 85 | 81 | 83 | +3 | +3.8% | 11,000 |
| 2013/06/10 | 79 | 83 | 78 | 80 | +4 | +5.3% | 32,000 |
2851～
2900
件表示中 / 3683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 | 25,100円 | +5.9% | -24.4% | 1.99% | 7.12倍 | 0.44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 |
| マナックケミカル | 50,600円 | -2.0% | - | 2.96% | - | 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 |
| 細谷火 | 106,000円 | +2.4% | +2.0% | 0.94% | 29.26倍 | 1.34倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| ショーエイコーホ | 53,500円 | +6.5% | -2.1% | 3.74% | 4.18倍 | 1.25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 |
| タカギセイコー | 132,000円 | -12.2% | -45.1% | 3.03% | 8.76倍 | 0.26倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
市場注目の銘柄
チャート関連のコラム
