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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 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 |
| 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 |
3001～
3050
件表示中 / 3781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 | 26,800円 | -21.1% | -44.4% | 1.87% | 11.40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 |
| マナックケミカル | 57,600円 | +11.2% | - | 1.74% | 18.83倍 | 0.46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 |
| ケミプロ | 29,100円 | +8.1% | +131.2% | 1.72% | 18.70倍 | 0.98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 |
| ショーエイコーホ | 57,400円 | +8.0% | +78.3% | 3.48% | 4.93倍 | 1.04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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
