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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 432 | 434 | 427 | 429 | +5 | +1.2% | 46,700 |
| 2024/02/19 | 425 | 429 | 421 | 424 | +4 | +1% | 37,100 |
| 2024/02/16 | 415 | 428 | 415 | 420 | +5 | +1.2% | 78,000 |
| 2024/02/15 | 430 | 437 | 414 | 415 | -17 | -3.9% | 94,100 |
| 2024/02/14 | 450 | 451 | 423 | 432 | -34 | -7.3% | 152,800 |
| 2024/02/13 | 460 | 473 | 450 | 466 | +19 | +4.3% | 209,400 |
| 2024/02/09 | 440 | 448 | 440 | 447 | +5 | +1.1% | 28,400 |
| 2024/02/08 | 447 | 450 | 433 | 442 | -6 | -1.3% | 43,800 |
| 2024/02/07 | 450 | 450 | 444 | 448 | -1 | -0.2% | 12,500 |
| 2024/02/06 | 447 | 451 | 446 | 449 | ±0 | ±0% | 23,200 |
| 2024/02/05 | 450 | 451 | 446 | 449 | +1 | +0.2% | 12,500 |
| 2024/02/02 | 450 | 452 | 446 | 448 | -1 | -0.2% | 11,100 |
| 2024/02/01 | 445 | 449 | 441 | 449 | -1 | -0.2% | 21,500 |
| 2024/01/31 | 447 | 450 | 443 | 450 | +1 | +0.2% | 28,000 |
| 2024/01/30 | 454 | 454 | 438 | 449 | -3 | -0.7% | 48,500 |
| 2024/01/29 | 447 | 458 | 447 | 452 | +8 | +1.8% | 82,600 |
| 2024/01/26 | 436 | 448 | 436 | 444 | +5 | +1.1% | 21,500 |
| 2024/01/25 | 434 | 442 | 434 | 439 | +5 | +1.2% | 28,600 |
| 2024/01/24 | 440 | 440 | 432 | 434 | -6 | -1.4% | 28,800 |
| 2024/01/23 | 440 | 440 | 435 | 440 | ±0 | ±0% | 14,800 |
| 2024/01/22 | 428 | 440 | 426 | 440 | +14 | +3.3% | 21,300 |
| 2024/01/19 | 433 | 435 | 425 | 426 | -7 | -1.6% | 36,700 |
| 2024/01/18 | 428 | 437 | 428 | 433 | +5 | +1.2% | 27,700 |
| 2024/01/17 | 436 | 443 | 424 | 428 | -8 | -1.8% | 42,700 |
| 2024/01/16 | 442 | 444 | 431 | 436 | -8 | -1.8% | 28,200 |
| 2024/01/15 | 438 | 447 | 438 | 444 | +6 | +1.4% | 28,000 |
| 2024/01/12 | 442 | 442 | 433 | 438 | -6 | -1.4% | 33,500 |
| 2024/01/11 | 446 | 446 | 436 | 444 | +6 | +1.4% | 52,500 |
| 2024/01/10 | 445 | 449 | 435 | 438 | -10 | -2.2% | 65,200 |
| 2024/01/09 | 433 | 449 | 433 | 448 | +19 | +4.4% | 109,800 |
| 2024/01/05 | 427 | 434 | 418 | 429 | +7 | +1.7% | 77,200 |
| 2024/01/04 | 417 | 426 | 414 | 422 | +4 | +1% | 41,000 |
| 2023/12/29 | 418 | 423 | 415 | 418 | ±0 | ±0% | 28,500 |
| 2023/12/28 | 412 | 420 | 408 | 418 | +6 | +1.5% | 47,600 |
| 2023/12/27 | 411 | 415 | 409 | 412 | ±0 | ±0% | 44,400 |
| 2023/12/26 | 410 | 428 | 407 | 412 | ±0 | ±0% | 69,000 |
| 2023/12/25 | 419 | 419 | 405 | 412 | -5 | -1.2% | 54,400 |
| 2023/12/22 | 422 | 430 | 413 | 417 | -2 | -0.5% | 89,100 |
| 2023/12/21 | 398 | 419 | 398 | 419 | +15 | +3.7% | 91,000 |
| 2023/12/20 | 405 | 407 | 400 | 404 | +3 | +0.7% | 21,900 |
| 2023/12/19 | 394 | 404 | 390 | 401 | +11 | +2.8% | 23,200 |
| 2023/12/18 | 390 | 392 | 383 | 390 | ±0 | ±0% | 17,300 |
| 2023/12/15 | 390 | 396 | 389 | 390 | -1 | -0.3% | 12,200 |
| 2023/12/14 | 399 | 399 | 390 | 391 | -7 | -1.8% | 14,000 |
| 2023/12/13 | 408 | 408 | 396 | 398 | -6 | -1.5% | 23,700 |
| 2023/12/12 | 405 | 405 | 399 | 404 | +4 | +1% | 16,000 |
| 2023/12/11 | 404 | 404 | 397 | 400 | +3 | +0.8% | 9,100 |
| 2023/12/08 | 402 | 402 | 390 | 397 | -5 | -1.2% | 26,800 |
| 2023/12/07 | 414 | 414 | 400 | 402 | -7 | -1.7% | 16,000 |
| 2023/12/06 | 402 | 416 | 402 | 409 | +5 | +1.2% | 38,600 |
351～
400
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
