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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 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 |
| 2011/06/02 | 93 | 93 | 90 | 91 | - | - | 8,000 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 98 | 98 | 98 | 98 | - | - | 1,000 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 102 | 102 | 98 | 98 | -4 | -3.9% | 4,000 |
| 2011/05/25 | 103 | 103 | 102 | 102 | -2 | -1.9% | 7,000 |
| 2011/05/24 | 102 | 104 | 102 | 104 | ±0 | ±0% | 3,000 |
| 2011/05/23 | 101 | 109 | 101 | 104 | -1 | -1% | 16,000 |
| 2011/05/20 | 103 | 118 | 103 | 105 | +6 | +6.1% | 56,000 |
| 2011/05/19 | 105 | 105 | 98 | 99 | -5 | -4.8% | 9,000 |
| 2011/05/18 | 105 | 105 | 92 | 104 | -3 | -2.8% | 12,000 |
| 2011/05/17 | 107 | 107 | 107 | 107 | -1 | -0.9% | 1,000 |
| 2011/05/16 | 112 | 115 | 107 | 108 | - | - | 38,000 |
| 2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/12 | 92 | 92 | 92 | 92 | - | - | 1,000 |
| 2011/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/10 | 92 | 92 | 92 | 92 | +5 | +5.7% | 1,000 |
| 2011/05/09 | 91 | 91 | 87 | 87 | -5 | -5.4% | 8,000 |
| 2011/05/06 | 93 | 93 | 92 | 92 | -3 | -3.2% | 2,000 |
| 2011/05/02 | 94 | 95 | 92 | 95 | -3 | -3.1% | 10,000 |
| 2011/04/28 | 98 | 98 | 98 | 98 | +1 | +1% | 2,000 |
| 2011/04/27 | 97 | 97 | 97 | 97 | +1 | +1% | 2,000 |
| 2011/04/26 | 96 | 96 | 96 | 96 | -2 | -2% | 1,000 |
| 2011/04/25 | 97 | 98 | 97 | 98 | -1 | -1% | 10,000 |
| 2011/04/22 | 106 | 107 | 99 | 99 | -15 | -13.2% | 42,000 |
| 2011/04/21 | 95 | 114 | 95 | 114 | +23 | +25.3% | 37,000 |
| 2011/04/20 | 91 | 91 | 88 | 91 | -1 | -1.1% | 8,000 |
| 2011/04/19 | 91 | 92 | 91 | 92 | +2 | +2.2% | 4,000 |
| 2011/04/18 | 85 | 90 | 85 | 90 | +5 | +5.9% | 6,000 |
| 2011/04/15 | 83 | 85 | 83 | 85 | +2 | +2.4% | 3,000 |
| 2011/04/14 | 83 | 83 | 83 | 83 | +1 | +1.2% | 4,000 |
| 2011/04/13 | 81 | 82 | 81 | 82 | +2 | +2.5% | 2,000 |
| 2011/04/12 | 80 | 80 | 80 | 80 | ±0 | ±0% | 5,000 |
| 2011/04/11 | 82 | 83 | 80 | 80 | +1 | +1.3% | 6,000 |
| 2011/04/08 | 87 | 87 | 79 | 79 | - | - | 26,000 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
