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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,030 | 3,120 | 3,030 | 3,090 | +60 | +2% | 16,600 |
| 2024/11/20 | 3,090 | 3,120 | 2,988 | 3,030 | -40 | -1.3% | 23,500 |
| 2024/11/19 | 2,990 | 3,095 | 2,990 | 3,070 | +80 | +2.7% | 38,800 |
| 2024/11/18 | 2,927 | 2,990 | 2,927 | 2,990 | +63 | +2.2% | 16,500 |
| 2024/11/15 | 2,934 | 2,957 | 2,865 | 2,927 | +43 | +1.5% | 16,200 |
| 2024/11/14 | 2,893 | 2,950 | 2,884 | 2,884 | -9 | -0.3% | 20,000 |
| 2024/11/13 | 2,843 | 2,898 | 2,843 | 2,893 | +50 | +1.8% | 15,600 |
| 2024/11/12 | 2,778 | 2,898 | 2,778 | 2,843 | +65 | +2.3% | 20,000 |
| 2024/11/11 | 2,785 | 2,812 | 2,754 | 2,778 | -21 | -0.8% | 13,000 |
| 2024/11/08 | 2,785 | 2,849 | 2,766 | 2,799 | +39 | +1.4% | 26,000 |
| 2024/11/07 | 2,710 | 2,793 | 2,699 | 2,760 | +50 | +1.8% | 30,000 |
| 2024/11/06 | 2,694 | 2,719 | 2,676 | 2,710 | +16 | +0.6% | 9,600 |
| 2024/11/05 | 2,670 | 2,709 | 2,649 | 2,694 | +58 | +2.2% | 11,200 |
| 2024/11/01 | 2,673 | 2,675 | 2,623 | 2,636 | -64 | -2.4% | 11,100 |
| 2024/10/31 | 2,639 | 2,735 | 2,589 | 2,700 | +61 | +2.3% | 25,900 |
| 2024/10/30 | 2,601 | 2,679 | 2,599 | 2,639 | +40 | +1.5% | 35,500 |
| 2024/10/29 | 2,604 | 2,608 | 2,580 | 2,599 | -5 | -0.2% | 10,600 |
| 2024/10/28 | 2,555 | 2,629 | 2,555 | 2,604 | +49 | +1.9% | 11,800 |
| 2024/10/25 | 2,604 | 2,604 | 2,526 | 2,555 | -49 | -1.9% | 19,600 |
| 2024/10/24 | 2,658 | 2,686 | 2,600 | 2,604 | -54 | -2% | 19,200 |
| 2024/10/23 | 2,654 | 2,693 | 2,640 | 2,658 | +4 | +0.2% | 15,300 |
| 2024/10/22 | 2,650 | 2,693 | 2,647 | 2,654 | +3 | +0.1% | 14,400 |
| 2024/10/21 | 2,730 | 2,740 | 2,651 | 2,651 | -49 | -1.8% | 13,700 |
| 2024/10/18 | 2,667 | 2,710 | 2,663 | 2,700 | +38 | +1.4% | 17,000 |
| 2024/10/17 | 2,670 | 2,700 | 2,611 | 2,662 | +15 | +0.6% | 20,600 |
| 2024/10/16 | 2,609 | 2,664 | 2,589 | 2,647 | +38 | +1.5% | 29,500 |
| 2024/10/15 | 2,580 | 2,639 | 2,580 | 2,609 | +54 | +2.1% | 24,900 |
| 2024/10/11 | 2,520 | 2,556 | 2,520 | 2,555 | +44 | +1.8% | 15,300 |
| 2024/10/10 | 2,489 | 2,515 | 2,489 | 2,511 | +23 | +0.9% | 9,000 |
| 2024/10/09 | 2,475 | 2,520 | 2,475 | 2,488 | +17 | +0.7% | 16,400 |
| 2024/10/08 | 2,491 | 2,513 | 2,446 | 2,471 | -20 | -0.8% | 16,100 |
| 2024/10/07 | 2,419 | 2,509 | 2,419 | 2,491 | +93 | +3.9% | 17,400 |
| 2024/10/04 | 2,425 | 2,448 | 2,395 | 2,398 | -7 | -0.3% | 9,600 |
| 2024/10/03 | 2,365 | 2,418 | 2,364 | 2,405 | +88 | +3.8% | 11,500 |
| 2024/10/02 | 2,369 | 2,384 | 2,317 | 2,317 | -52 | -2.2% | 13,300 |
| 2024/10/01 | 2,380 | 2,397 | 2,350 | 2,369 | -10 | -0.4% | 11,200 |
| 2024/09/30 | 2,418 | 2,418 | 2,325 | 2,379 | -69 | -2.8% | 23,400 |
| 2024/09/27 | 2,534 | 2,534 | 2,448 | 2,448 | -115 | -4.5% | 18,000 |
| 2024/09/26 | 2,512 | 2,577 | 2,487 | 2,563 | +52 | +2.1% | 22,100 |
| 2024/09/25 | 2,561 | 2,562 | 2,511 | 2,511 | -43 | -1.7% | 13,500 |
| 2024/09/24 | 2,575 | 2,582 | 2,539 | 2,554 | +7 | +0.3% | 9,800 |
| 2024/09/20 | 2,583 | 2,589 | 2,536 | 2,547 | -5 | -0.2% | 21,200 |
| 2024/09/19 | 2,517 | 2,570 | 2,510 | 2,552 | +60 | +2.4% | 25,000 |
| 2024/09/18 | 2,489 | 2,492 | 2,464 | 2,492 | +21 | +0.8% | 12,200 |
| 2024/09/17 | 2,481 | 2,481 | 2,413 | 2,471 | +23 | +0.9% | 14,900 |
| 2024/09/13 | 2,459 | 2,475 | 2,410 | 2,448 | -2 | -0.1% | 16,900 |
| 2024/09/12 | 2,445 | 2,480 | 2,421 | 2,450 | +55 | +2.3% | 12,600 |
| 2024/09/11 | 2,404 | 2,417 | 2,351 | 2,395 | -9 | -0.4% | 14,200 |
| 2024/09/10 | 2,432 | 2,459 | 2,391 | 2,404 | -27 | -1.1% | 42,700 |
| 2024/09/09 | 2,374 | 2,473 | 2,356 | 2,431 | +9 | +0.4% | 17,000 |
1～
50
件表示中 / 3585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 | 309,000円 | +8.4% | +2.6% | 3.24% | 19.51倍 | 1.07倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 新コスモス | 249,200円 | +8.1% | -13.7% | 1.93% | 12.94倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| スミダコーポ | 94,200円 | +0.7% | -55.6% | 5.63% | 14.83倍 | 0.50倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
| リオン | 240,600円 | +4.6% | +3.9% | 2.29% | 10.98倍 | 0.98倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日本トリム | 338,000円 | +11.7% | +14.7% | 2.81% | 10.49倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
