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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 81 | 84 | 81 | 84 | +3 | +3.7% | 33,000 |
| 2013/04/16 | 79 | 82 | 79 | 81 | +1 | +1.3% | 68,000 |
| 2013/04/15 | 81 | 82 | 79 | 80 | -1 | -1.2% | 190,000 |
| 2013/04/12 | 79 | 83 | 79 | 81 | +3 | +3.8% | 74,000 |
| 2013/04/11 | 77 | 78 | 77 | 78 | +1 | +1.3% | 26,000 |
| 2013/04/10 | 76 | 79 | 76 | 77 | +1 | +1.3% | 36,000 |
| 2013/04/09 | 76 | 78 | 76 | 76 | ±0 | ±0% | 28,000 |
| 2013/04/08 | 77 | 77 | 75 | 76 | ±0 | ±0% | 16,000 |
| 2013/04/05 | 75 | 76 | 74 | 76 | +2 | +2.7% | 15,000 |
| 2013/04/04 | 73 | 74 | 73 | 74 | ±0 | ±0% | 15,000 |
| 2013/04/03 | 73 | 74 | 71 | 74 | +2 | +2.8% | 17,000 |
| 2013/04/02 | 70 | 72 | 70 | 72 | +1 | +1.4% | 16,000 |
| 2013/04/01 | 73 | 74 | 71 | 71 | -2 | -2.7% | 36,000 |
| 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 |
3001～
3050
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
