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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 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 |
| 2013/06/07 | 81 | 81 | 71 | 76 | -7 | -8.4% | 65,000 |
| 2013/06/06 | 85 | 90 | 83 | 83 | -3 | -3.5% | 37,000 |
| 2013/06/05 | 89 | 91 | 85 | 86 | -3 | -3.4% | 22,000 |
| 2013/06/04 | 88 | 89 | 85 | 89 | +1 | +1.1% | 26,000 |
| 2013/06/03 | 93 | 93 | 88 | 88 | -6 | -6.4% | 32,000 |
| 2013/05/31 | 94 | 95 | 93 | 94 | -1 | -1.1% | 10,000 |
| 2013/05/30 | 95 | 95 | 95 | 95 | -1 | -1% | 1,000 |
| 2013/05/29 | 94 | 96 | 94 | 96 | +1 | +1.1% | 8,000 |
| 2013/05/28 | 94 | 95 | 94 | 95 | ±0 | ±0% | 7,000 |
| 2013/05/27 | 92 | 95 | 92 | 95 | -1 | -1% | 20,000 |
| 2013/05/24 | 99 | 103 | 91 | 96 | ±0 | ±0% | 101,000 |
| 2013/05/23 | 112 | 112 | 96 | 96 | -16 | -14.3% | 88,000 |
| 2013/05/22 | 110 | 117 | 110 | 112 | +2 | +1.8% | 88,000 |
| 2013/05/21 | 106 | 120 | 103 | 110 | +8 | +7.8% | 159,000 |
| 2013/05/20 | 106 | 106 | 99 | 102 | +3 | +3% | 56,000 |
| 2013/05/17 | 92 | 105 | 92 | 99 | +8 | +8.8% | 58,000 |
| 2013/05/16 | 94 | 95 | 90 | 91 | -2 | -2.2% | 63,000 |
| 2013/05/15 | 93 | 95 | 91 | 93 | +2 | +2.2% | 55,000 |
| 2013/05/14 | 94 | 95 | 90 | 91 | -2 | -2.2% | 38,000 |
| 2013/05/13 | 93 | 95 | 92 | 93 | +2 | +2.2% | 31,000 |
| 2013/05/10 | 89 | 92 | 89 | 91 | +3 | +3.4% | 40,000 |
| 2013/05/09 | 86 | 91 | 86 | 88 | +2 | +2.3% | 74,000 |
| 2013/05/08 | 87 | 87 | 85 | 86 | -1 | -1.1% | 30,000 |
| 2013/05/07 | 87 | 88 | 87 | 87 | +2 | +2.4% | 8,000 |
| 2013/05/02 | 85 | 85 | 84 | 85 | ±0 | ±0% | 13,000 |
| 2013/05/01 | 85 | 86 | 84 | 85 | ±0 | ±0% | 22,000 |
| 2013/04/30 | 83 | 85 | 83 | 85 | +2 | +2.4% | 12,000 |
| 2013/04/26 | 87 | 89 | 83 | 83 | -7 | -7.8% | 70,000 |
| 2013/04/25 | 85 | 90 | 84 | 90 | +6 | +7.1% | 81,000 |
| 2013/04/24 | 86 | 87 | 83 | 84 | -1 | -1.2% | 88,000 |
| 2013/04/23 | 83 | 87 | 83 | 85 | +2 | +2.4% | 40,000 |
| 2013/04/22 | 82 | 84 | 82 | 83 | +2 | +2.5% | 28,000 |
| 2013/04/19 | 82 | 83 | 81 | 81 | -2 | -2.4% | 34,000 |
| 2013/04/18 | 84 | 84 | 82 | 83 | -1 | -1.2% | 11,000 |
2951～
3000
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
