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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,438 | 1,474 | 1,438 | 1,473 | +42 | +2.9% | 22,200 |
| 2023/01/23 | 1,417 | 1,431 | 1,412 | 1,431 | +26 | +1.9% | 10,100 |
| 2023/01/20 | 1,401 | 1,415 | 1,400 | 1,405 | +4 | +0.3% | 9,200 |
| 2023/01/19 | 1,407 | 1,407 | 1,398 | 1,401 | -6 | -0.4% | 3,300 |
| 2023/01/18 | 1,385 | 1,413 | 1,385 | 1,407 | +12 | +0.9% | 5,000 |
| 2023/01/17 | 1,374 | 1,395 | 1,374 | 1,395 | +19 | +1.4% | 5,900 |
| 2023/01/16 | 1,368 | 1,386 | 1,368 | 1,376 | -7 | -0.5% | 5,000 |
| 2023/01/13 | 1,391 | 1,400 | 1,378 | 1,383 | -9 | -0.6% | 9,000 |
| 2023/01/12 | 1,413 | 1,413 | 1,391 | 1,392 | -21 | -1.5% | 6,100 |
| 2023/01/11 | 1,375 | 1,413 | 1,375 | 1,413 | +43 | +3.1% | 10,400 |
| 2023/01/10 | 1,372 | 1,390 | 1,370 | 1,370 | -4 | -0.3% | 7,200 |
| 2023/01/06 | 1,348 | 1,377 | 1,346 | 1,374 | +22 | +1.6% | 8,400 |
| 2023/01/05 | 1,373 | 1,373 | 1,352 | 1,352 | -22 | -1.6% | 13,600 |
| 2023/01/04 | 1,401 | 1,401 | 1,374 | 1,374 | -22 | -1.6% | 9,100 |
| 2022/12/30 | 1,370 | 1,399 | 1,368 | 1,396 | +26 | +1.9% | 11,600 |
| 2022/12/29 | 1,353 | 1,370 | 1,333 | 1,370 | +5 | +0.4% | 13,100 |
| 2022/12/28 | 1,350 | 1,365 | 1,348 | 1,365 | +13 | +1% | 12,200 |
| 2022/12/27 | 1,360 | 1,369 | 1,348 | 1,352 | -21 | -1.5% | 11,500 |
| 2022/12/26 | 1,387 | 1,387 | 1,370 | 1,373 | +3 | +0.2% | 8,200 |
| 2022/12/23 | 1,387 | 1,387 | 1,365 | 1,370 | -6 | -0.4% | 4,900 |
| 2022/12/22 | 1,356 | 1,381 | 1,331 | 1,376 | +50 | +3.8% | 16,400 |
| 2022/12/21 | 1,367 | 1,367 | 1,326 | 1,326 | -37 | -2.7% | 30,600 |
| 2022/12/20 | 1,400 | 1,407 | 1,358 | 1,363 | -38 | -2.7% | 14,100 |
| 2022/12/19 | 1,393 | 1,404 | 1,393 | 1,401 | +8 | +0.6% | 3,200 |
| 2022/12/16 | 1,381 | 1,411 | 1,381 | 1,393 | -14 | -1% | 13,300 |
| 2022/12/15 | 1,410 | 1,414 | 1,406 | 1,407 | -5 | -0.4% | 2,800 |
| 2022/12/14 | 1,400 | 1,412 | 1,400 | 1,412 | +4 | +0.3% | 7,100 |
| 2022/12/13 | 1,400 | 1,414 | 1,397 | 1,408 | +29 | +2.1% | 7,200 |
| 2022/12/12 | 1,378 | 1,400 | 1,378 | 1,379 | -16 | -1.1% | 11,200 |
| 2022/12/09 | 1,360 | 1,396 | 1,360 | 1,395 | +27 | +2% | 9,300 |
| 2022/12/08 | 1,372 | 1,374 | 1,362 | 1,368 | -4 | -0.3% | 10,300 |
| 2022/12/07 | 1,382 | 1,387 | 1,372 | 1,372 | +2 | +0.1% | 5,100 |
| 2022/12/06 | 1,384 | 1,384 | 1,366 | 1,370 | -14 | -1% | 6,600 |
| 2022/12/05 | 1,401 | 1,401 | 1,378 | 1,384 | +9 | +0.7% | 8,800 |
| 2022/12/02 | 1,409 | 1,409 | 1,365 | 1,375 | -24 | -1.7% | 15,900 |
| 2022/12/01 | 1,420 | 1,420 | 1,396 | 1,399 | -4 | -0.3% | 10,400 |
| 2022/11/30 | 1,394 | 1,421 | 1,394 | 1,403 | -14 | -1% | 13,000 |
| 2022/11/29 | 1,425 | 1,430 | 1,412 | 1,417 | -19 | -1.3% | 11,800 |
| 2022/11/28 | 1,461 | 1,461 | 1,430 | 1,436 | -26 | -1.8% | 10,900 |
| 2022/11/25 | 1,477 | 1,477 | 1,461 | 1,462 | -11 | -0.7% | 6,000 |
| 2022/11/24 | 1,457 | 1,473 | 1,448 | 1,473 | +25 | +1.7% | 12,600 |
| 2022/11/22 | 1,428 | 1,449 | 1,428 | 1,448 | +20 | +1.4% | 14,200 |
| 2022/11/21 | 1,425 | 1,442 | 1,420 | 1,428 | +13 | +0.9% | 13,100 |
| 2022/11/18 | 1,425 | 1,425 | 1,415 | 1,415 | -3 | -0.2% | 3,900 |
| 2022/11/17 | 1,415 | 1,426 | 1,408 | 1,418 | +1 | +0.1% | 4,000 |
| 2022/11/16 | 1,408 | 1,421 | 1,390 | 1,417 | +17 | +1.2% | 4,600 |
| 2022/11/15 | 1,403 | 1,411 | 1,400 | 1,400 | -3 | -0.2% | 5,500 |
| 2022/11/14 | 1,423 | 1,424 | 1,403 | 1,403 | -20 | -1.4% | 8,200 |
| 2022/11/11 | 1,411 | 1,430 | 1,411 | 1,423 | +15 | +1.1% | 9,700 |
| 2022/11/10 | 1,435 | 1,435 | 1,407 | 1,408 | -30 | -2.1% | 13,000 |
451～
500
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 | 319,500円 | +8.4% | +2.6% | 3.13% | 20.17倍 | 1.11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 | 94,900円 | +0.7% | -55.6% | 5.58% | 14.94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 | 241,900円 | +4.6% | +3.9% | 2.27% | 11.04倍 | 0.99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 | 335,000円 | +11.7% | +14.7% | 2.84% | 10.40倍 | 1.12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
