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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,783 | 1,800 | 1,775 | 1,782 | +7 | +0.4% | 19,900 |
| 2023/08/17 | 1,778 | 1,786 | 1,757 | 1,775 | -3 | -0.2% | 15,600 |
| 2023/08/16 | 1,772 | 1,794 | 1,771 | 1,778 | +6 | +0.3% | 14,800 |
| 2023/08/15 | 1,760 | 1,775 | 1,760 | 1,772 | +12 | +0.7% | 10,600 |
| 2023/08/14 | 1,753 | 1,790 | 1,748 | 1,760 | +8 | +0.5% | 21,400 |
| 2023/08/10 | 1,716 | 1,754 | 1,714 | 1,752 | +36 | +2.1% | 39,400 |
| 2023/08/09 | 1,674 | 1,733 | 1,651 | 1,716 | +74 | +4.5% | 80,200 |
| 2023/08/08 | 1,645 | 1,646 | 1,640 | 1,642 | -2 | -0.1% | 7,700 |
| 2023/08/07 | 1,634 | 1,647 | 1,627 | 1,644 | +10 | +0.6% | 6,200 |
| 2023/08/04 | 1,626 | 1,640 | 1,625 | 1,634 | +8 | +0.5% | 15,500 |
| 2023/08/03 | 1,638 | 1,639 | 1,600 | 1,626 | -28 | -1.7% | 33,800 |
| 2023/08/02 | 1,646 | 1,661 | 1,646 | 1,654 | -7 | -0.4% | 17,800 |
| 2023/08/01 | 1,650 | 1,661 | 1,649 | 1,661 | -2 | -0.1% | 11,400 |
| 2023/07/31 | 1,666 | 1,667 | 1,656 | 1,663 | +8 | +0.5% | 14,300 |
| 2023/07/28 | 1,640 | 1,655 | 1,633 | 1,655 | +9 | +0.5% | 21,200 |
| 2023/07/27 | 1,646 | 1,653 | 1,643 | 1,646 | ±0 | ±0% | 11,300 |
| 2023/07/26 | 1,643 | 1,652 | 1,642 | 1,646 | -4 | -0.2% | 15,000 |
| 2023/07/25 | 1,667 | 1,667 | 1,644 | 1,650 | -17 | -1% | 20,100 |
| 2023/07/24 | 1,683 | 1,684 | 1,613 | 1,667 | -9 | -0.5% | 22,300 |
| 2023/07/21 | 1,666 | 1,678 | 1,656 | 1,676 | +21 | +1.3% | 9,700 |
| 2023/07/20 | 1,689 | 1,689 | 1,651 | 1,655 | -24 | -1.4% | 6,700 |
| 2023/07/19 | 1,674 | 1,689 | 1,668 | 1,679 | +14 | +0.8% | 9,200 |
| 2023/07/18 | 1,648 | 1,675 | 1,648 | 1,665 | +25 | +1.5% | 7,500 |
| 2023/07/14 | 1,643 | 1,652 | 1,635 | 1,640 | +9 | +0.6% | 9,700 |
| 2023/07/13 | 1,629 | 1,640 | 1,623 | 1,631 | -3 | -0.2% | 9,400 |
| 2023/07/12 | 1,658 | 1,658 | 1,634 | 1,634 | -8 | -0.5% | 8,000 |
| 2023/07/11 | 1,650 | 1,652 | 1,639 | 1,642 | +4 | +0.2% | 7,200 |
| 2023/07/10 | 1,627 | 1,659 | 1,627 | 1,638 | +3 | +0.2% | 14,900 |
| 2023/07/07 | 1,639 | 1,646 | 1,622 | 1,635 | -15 | -0.9% | 15,300 |
| 2023/07/06 | 1,665 | 1,667 | 1,646 | 1,650 | -17 | -1% | 10,400 |
| 2023/07/05 | 1,689 | 1,689 | 1,665 | 1,667 | -22 | -1.3% | 14,500 |
| 2023/07/04 | 1,696 | 1,703 | 1,682 | 1,689 | -7 | -0.4% | 13,000 |
| 2023/07/03 | 1,681 | 1,706 | 1,681 | 1,696 | +16 | +1% | 10,100 |
| 2023/06/30 | 1,690 | 1,699 | 1,660 | 1,680 | -8 | -0.5% | 18,800 |
| 2023/06/29 | 1,667 | 1,690 | 1,667 | 1,688 | +22 | +1.3% | 15,000 |
| 2023/06/28 | 1,645 | 1,669 | 1,645 | 1,666 | +28 | +1.7% | 14,700 |
| 2023/06/27 | 1,649 | 1,649 | 1,628 | 1,638 | -10 | -0.6% | 5,700 |
| 2023/06/26 | 1,650 | 1,667 | 1,642 | 1,648 | +2 | +0.1% | 9,700 |
| 2023/06/23 | 1,661 | 1,661 | 1,631 | 1,646 | -1 | -0.1% | 16,600 |
| 2023/06/22 | 1,644 | 1,670 | 1,644 | 1,647 | +3 | +0.2% | 10,500 |
| 2023/06/21 | 1,635 | 1,674 | 1,631 | 1,644 | +17 | +1% | 26,300 |
| 2023/06/20 | 1,593 | 1,630 | 1,593 | 1,627 | +18 | +1.1% | 11,500 |
| 2023/06/19 | 1,602 | 1,618 | 1,586 | 1,609 | +7 | +0.4% | 15,400 |
| 2023/06/16 | 1,624 | 1,625 | 1,596 | 1,602 | -22 | -1.4% | 21,300 |
| 2023/06/15 | 1,630 | 1,642 | 1,612 | 1,624 | +2 | +0.1% | 15,900 |
| 2023/06/14 | 1,596 | 1,622 | 1,586 | 1,622 | +42 | +2.7% | 32,200 |
| 2023/06/13 | 1,570 | 1,595 | 1,570 | 1,580 | +17 | +1.1% | 18,400 |
| 2023/06/12 | 1,550 | 1,568 | 1,550 | 1,563 | +14 | +0.9% | 9,000 |
| 2023/06/09 | 1,561 | 1,561 | 1,544 | 1,549 | +8 | +0.5% | 15,800 |
| 2023/06/08 | 1,541 | 1,550 | 1,534 | 1,541 | ±0 | ±0% | 10,400 |
451～
500
件表示中 / 3726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 | 222,200円 | +1.3% | -24.8% | 4.50% | 16.10倍 | 0.75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 |
| 日本ＣＭＫ | 31,500円 | +0.5% | -38.6% | 3.17% | 11.22倍 | 0.28倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| アオイ電子 | 184,900円 | +10.9% | +19.3% | 2.92% | 46.02倍 | 0.48倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 206,100円 | +2.3% | - | 3.15% | 11.81倍 | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 協立電機 | 476,500円 | +10.6% | +25.2% | 2.94% | 9.13倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
