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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 109 | 111 | 109 | 111 | ±0 | ±0% | 3,000 |
2010/06/15 | 112 | 112 | 111 | 111 | -4 | -3.5% | 2,000 |
2010/06/14 | 115 | 115 | 115 | 115 | - | - | 1,000 |
2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 113 | 114 | 110 | 114 | +5 | +4.6% | 6,000 |
2010/06/03 | 114 | 114 | 104 | 109 | -5 | -4.4% | 15,000 |
2010/06/02 | 114 | 114 | 114 | 114 | ±0 | ±0% | 4,000 |
2010/06/01 | 114 | 114 | 114 | 114 | -5 | -4.2% | 6,000 |
2010/05/31 | 119 | 119 | 119 | 119 | - | - | 3,000 |
2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 113 | 113 | 113 | 113 | ±0 | ±0% | 1,000 |
2010/05/25 | 113 | 113 | 113 | 113 | ±0 | ±0% | 8,000 |
2010/05/24 | 115 | 115 | 113 | 113 | -2 | -1.7% | 10,000 |
2010/05/21 | 120 | 120 | 115 | 115 | -6 | -5% | 8,000 |
2010/05/20 | 114 | 121 | 114 | 121 | +6 | +5.2% | 22,000 |
2010/05/19 | 115 | 115 | 115 | 115 | - | - | 1,000 |
2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/17 | 119 | 119 | 119 | 119 | -1 | -0.8% | 1,000 |
2010/05/14 | 120 | 120 | 120 | 120 | ±0 | ±0% | 26,000 |
2010/05/13 | 123 | 123 | 118 | 120 | - | - | 4,000 |
2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/10 | 120 | 120 | 120 | 120 | - | - | 2,000 |
2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/27 | 129 | 129 | 129 | 129 | ±0 | ±0% | 1,000 |
2010/04/26 | 128 | 129 | 128 | 129 | -1 | -0.8% | 2,000 |
2010/04/23 | 129 | 130 | 129 | 130 | ±0 | ±0% | 8,000 |
2010/04/22 | 132 | 132 | 130 | 130 | +3 | +2.4% | 4,000 |
2010/04/21 | 134 | 134 | 127 | 127 | +1 | +0.8% | 7,000 |
2010/04/20 | 124 | 126 | 124 | 126 | +3 | +2.4% | 3,000 |
2010/04/19 | 123 | 123 | 123 | 123 | -5 | -3.9% | 1,000 |
2010/04/16 | 128 | 128 | 128 | 128 | ±0 | ±0% | 5,000 |
2010/04/15 | 128 | 128 | 128 | 128 | ±0 | ±0% | 1,000 |
2010/04/14 | 128 | 128 | 128 | 128 | +3 | +2.4% | 1,000 |
2010/04/13 | 128 | 132 | 125 | 125 | -5 | -3.8% | 9,000 |
2010/04/12 | 131 | 131 | 121 | 130 | -9 | -6.5% | 33,000 |
2010/04/09 | 139 | 139 | 139 | 139 | -1 | -0.7% | 1,000 |
2010/04/08 | 140 | 140 | 140 | 140 | ±0 | ±0% | 6,000 |
2010/04/07 | 121 | 140 | 121 | 140 | +19 | +15.7% | 16,000 |
2010/04/06 | 120 | 121 | 120 | 121 | +1 | +0.8% | 3,000 |
2010/04/05 | 120 | 120 | 120 | 120 | +1 | +0.8% | 11,000 |
2010/04/02 | 119 | 119 | 119 | 119 | +3 | +2.6% | 2,000 |
3401~
3450
件表示中 / 3451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 | 39,600円 | +17.2% | +59.6% | 0.76% | 7.48倍 | 0.78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 |
ケミプロ | 41,700円 | -5.7% | +7.4% | 0.72% | 56.05倍 | 1.44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 |
大伸化学 | 150,000円 | +1.8% | +0.2% | 2.33% | 8.17倍 | 0.43倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約3割。1000代理店で即納体制 |
有機薬 | 30,400円 | +0.7% | +69.7% | 2.63% | 8.96倍 | 0.57倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
日理化 | 17,500円 | -3.3% | +185.7% | 0.00% | 65.29倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム