帝国通信工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,856 | 1,859 | 1,852 | 1,859 | -3 | -0.2% | 1,800 |
| 2024/04/30 | 1,843 | 1,878 | 1,843 | 1,862 | +19 | +1% | 20,200 |
| 2024/04/26 | 1,834 | 1,860 | 1,821 | 1,843 | +6 | +0.3% | 8,800 |
| 2024/04/25 | 1,847 | 1,847 | 1,815 | 1,837 | +12 | +0.7% | 14,200 |
| 2024/04/24 | 1,818 | 1,836 | 1,802 | 1,825 | +26 | +1.4% | 14,400 |
| 2024/04/23 | 1,802 | 1,802 | 1,786 | 1,799 | +4 | +0.2% | 4,600 |
| 2024/04/22 | 1,788 | 1,804 | 1,780 | 1,795 | +7 | +0.4% | 11,200 |
| 2024/04/19 | 1,798 | 1,810 | 1,767 | 1,788 | -30 | -1.7% | 28,300 |
| 2024/04/18 | 1,820 | 1,820 | 1,809 | 1,818 | +15 | +0.8% | 3,000 |
| 2024/04/17 | 1,811 | 1,825 | 1,796 | 1,803 | -9 | -0.5% | 9,900 |
| 2024/04/16 | 1,826 | 1,826 | 1,806 | 1,812 | -19 | -1% | 13,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,826 | 1,831 | -13 | -0.7% | 5,100 |
| 2024/04/12 | 1,852 | 1,855 | 1,831 | 1,844 | ±0 | ±0% | 10,000 |
| 2024/04/11 | 1,883 | 1,883 | 1,830 | 1,844 | +38 | +2.1% | 16,400 |
| 2024/04/10 | 1,810 | 1,811 | 1,802 | 1,806 | -4 | -0.2% | 3,200 |
| 2024/04/09 | 1,808 | 1,818 | 1,797 | 1,810 | +2 | +0.1% | 6,600 |
| 2024/04/08 | 1,817 | 1,820 | 1,802 | 1,808 | +3 | +0.2% | 9,500 |
| 2024/04/05 | 1,795 | 1,807 | 1,790 | 1,805 | -8 | -0.4% | 11,300 |
| 2024/04/04 | 1,813 | 1,820 | 1,803 | 1,813 | +6 | +0.3% | 17,700 |
| 2024/04/03 | 1,814 | 1,820 | 1,798 | 1,807 | -7 | -0.4% | 16,000 |
| 2024/04/02 | 1,846 | 1,846 | 1,800 | 1,814 | -13 | -0.7% | 19,500 |
| 2024/04/01 | 1,860 | 1,864 | 1,826 | 1,827 | -42 | -2.2% | 9,800 |
| 2024/03/29 | 1,884 | 1,893 | 1,860 | 1,869 | -18 | -1% | 8,600 |
| 2024/03/28 | 1,882 | 1,901 | 1,874 | 1,887 | -51 | -2.6% | 14,200 |
| 2024/03/27 | 1,920 | 1,949 | 1,905 | 1,938 | +38 | +2% | 13,600 |
| 2024/03/26 | 1,879 | 1,909 | 1,870 | 1,900 | +3 | +0.2% | 9,400 |
| 2024/03/25 | 1,893 | 1,902 | 1,890 | 1,897 | -3 | -0.2% | 11,900 |
| 2024/03/22 | 1,900 | 1,906 | 1,886 | 1,900 | +2 | +0.1% | 8,900 |
| 2024/03/21 | 1,885 | 1,909 | 1,830 | 1,898 | +15 | +0.8% | 30,900 |
| 2024/03/19 | 1,868 | 1,883 | 1,861 | 1,883 | +20 | +1.1% | 9,900 |
| 2024/03/18 | 1,858 | 1,890 | 1,836 | 1,863 | +19 | +1% | 17,800 |
| 2024/03/15 | 1,840 | 1,854 | 1,830 | 1,844 | +1 | +0.1% | 10,800 |
| 2024/03/14 | 1,842 | 1,846 | 1,823 | 1,843 | +13 | +0.7% | 13,100 |
| 2024/03/13 | 1,866 | 1,866 | 1,830 | 1,830 | -26 | -1.4% | 12,400 |
| 2024/03/12 | 1,856 | 1,859 | 1,832 | 1,856 | -19 | -1% | 12,700 |
| 2024/03/11 | 1,876 | 1,885 | 1,831 | 1,875 | -24 | -1.3% | 20,400 |
| 2024/03/08 | 1,870 | 1,910 | 1,870 | 1,899 | +14 | +0.7% | 18,200 |
| 2024/03/07 | 1,881 | 1,891 | 1,877 | 1,885 | +4 | +0.2% | 11,000 |
| 2024/03/06 | 1,862 | 1,893 | 1,862 | 1,881 | -18 | -0.9% | 14,100 |
| 2024/03/05 | 1,877 | 1,910 | 1,867 | 1,899 | +3 | +0.2% | 12,100 |
| 2024/03/04 | 1,917 | 1,918 | 1,890 | 1,896 | -33 | -1.7% | 15,300 |
| 2024/03/01 | 1,935 | 1,935 | 1,917 | 1,929 | -7 | -0.4% | 3,200 |
| 2024/02/29 | 1,950 | 1,953 | 1,936 | 1,936 | -10 | -0.5% | 5,700 |
| 2024/02/28 | 1,935 | 1,969 | 1,934 | 1,946 | +21 | +1.1% | 8,600 |
| 2024/02/27 | 1,906 | 1,936 | 1,906 | 1,925 | +19 | +1% | 5,000 |
| 2024/02/26 | 1,909 | 1,924 | 1,896 | 1,906 | -4 | -0.2% | 8,400 |
| 2024/02/22 | 1,924 | 1,924 | 1,891 | 1,910 | +26 | +1.4% | 10,600 |
| 2024/02/21 | 1,896 | 1,899 | 1,883 | 1,884 | -15 | -0.8% | 6,000 |
| 2024/02/20 | 1,887 | 1,927 | 1,887 | 1,899 | +23 | +1.2% | 8,900 |
| 2024/02/19 | 1,862 | 1,890 | 1,842 | 1,876 | +14 | +0.8% | 14,700 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「帝通工」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 |
|---|---|---|---|---|---|---|---|---|
| 帝通工 | 185,900円 | -6.0% | -31.6% | 3.77% | 14.75倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| アクセル | 164,700円 | +18.1% | +24.1% | 4.37% | 11.39倍 | 1.51倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 精工技研 | 197,600円 | +0.4% | -47.1% | 2.78% | 38.35倍 | 0.68倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 正興電機 | 143,500円 | +10.8% | +12.9% | 2.79% | 12.93倍 | 1.32倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| サクサ | 288,900円 | +9.9% | +25.7% | 4.67% | 6.47倍 | 0.64倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
