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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 76 | 76 | 76 | 76 | +1 | +1.3% | 7,000 |
| 2011/08/11 | 75 | 76 | 75 | 75 | -1 | -1.3% | 7,000 |
| 2011/08/10 | 76 | 76 | 76 | 76 | +1 | +1.3% | 13,000 |
| 2011/08/09 | 75 | 75 | 75 | 75 | -1 | -1.3% | 2,000 |
| 2011/08/08 | 79 | 79 | 75 | 76 | -3 | -3.8% | 8,000 |
| 2011/08/05 | 79 | 79 | 78 | 79 | +1 | +1.3% | 3,000 |
| 2011/08/04 | 80 | 80 | 78 | 78 | -2 | -2.5% | 12,000 |
| 2011/08/03 | 80 | 80 | 79 | 80 | -1 | -1.2% | 6,000 |
| 2011/08/02 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2011/08/01 | 80 | 81 | 80 | 81 | +1 | +1.3% | 3,000 |
| 2011/07/29 | 81 | 81 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2011/07/28 | 81 | 81 | 81 | 81 | -3 | -3.6% | 2,000 |
| 2011/07/27 | 84 | 84 | 84 | 84 | -1 | -1.2% | 4,000 |
| 2011/07/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2011/07/25 | 85 | 85 | 85 | 85 | -1 | -1.2% | 8,000 |
| 2011/07/22 | 86 | 87 | 85 | 86 | +1 | +1.2% | 25,000 |
| 2011/07/21 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2011/07/20 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/07/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2011/07/15 | 87 | 87 | 86 | 86 | +1 | +1.2% | 18,000 |
| 2011/07/14 | 85 | 85 | 85 | 85 | - | - | 3,000 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2011/07/11 | 86 | 86 | 86 | 86 | -1 | -1.1% | 6,000 |
| 2011/07/08 | 87 | 87 | 87 | 87 | +1 | +1.2% | 4,000 |
| 2011/07/07 | 85 | 86 | 85 | 86 | ±0 | ±0% | 11,000 |
| 2011/07/06 | 85 | 86 | 85 | 86 | ±0 | ±0% | 2,000 |
| 2011/07/05 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/07/04 | 87 | 87 | 86 | 86 | -1 | -1.1% | 17,000 |
| 2011/07/01 | 87 | 88 | 86 | 87 | - | - | 17,000 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 87 | 87 | 87 | 87 | -2 | -2.2% | 9,000 |
| 2011/06/28 | 88 | 89 | 88 | 89 | +3 | +3.5% | 3,000 |
| 2011/06/27 | 86 | 86 | 86 | 86 | -1 | -1.1% | 8,000 |
| 2011/06/24 | 88 | 89 | 87 | 87 | -2 | -2.2% | 15,000 |
| 2011/06/23 | 87 | 89 | 87 | 89 | +1 | +1.1% | 5,000 |
| 2011/06/22 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/06/21 | 86 | 87 | 86 | 87 | +2 | +2.4% | 11,000 |
| 2011/06/20 | 84 | 85 | 83 | 85 | -1 | -1.2% | 7,000 |
| 2011/06/17 | 88 | 88 | 85 | 86 | +2 | +2.4% | 17,000 |
| 2011/06/16 | 84 | 84 | 83 | 84 | -1 | -1.2% | 11,000 |
| 2011/06/15 | 85 | 86 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2011/06/14 | 86 | 86 | 86 | 86 | -1 | -1.1% | 8,000 |
| 2011/06/13 | 87 | 87 | 87 | 87 | -1 | -1.1% | 1,000 |
| 2011/06/10 | 87 | 88 | 87 | 88 | +2 | +2.3% | 4,000 |
| 2011/06/09 | 86 | 86 | 86 | 86 | -2 | -2.3% | 1,000 |
| 2011/06/08 | 88 | 88 | 88 | 88 | - | - | 1,000 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 85 | 88 | 85 | 88 | -2 | -2.2% | 3,000 |
| 2011/06/03 | 91 | 91 | 90 | 90 | -1 | -1.1% | 3,000 |
3251～
3300
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
