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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,433 | 1,451 | 1,422 | 1,448 | +18 | +1.3% | 19,400 |
| 2022/08/10 | 1,419 | 1,436 | 1,418 | 1,430 | +11 | +0.8% | 13,600 |
| 2022/08/09 | 1,442 | 1,450 | 1,419 | 1,419 | -22 | -1.5% | 17,700 |
| 2022/08/08 | 1,437 | 1,447 | 1,418 | 1,441 | -5 | -0.3% | 23,400 |
| 2022/08/05 | 1,422 | 1,449 | 1,419 | 1,446 | +27 | +1.9% | 19,500 |
| 2022/08/04 | 1,432 | 1,433 | 1,416 | 1,419 | -11 | -0.8% | 11,900 |
| 2022/08/03 | 1,417 | 1,438 | 1,417 | 1,430 | ±0 | ±0% | 10,700 |
| 2022/08/02 | 1,469 | 1,470 | 1,430 | 1,430 | -57 | -3.8% | 10,700 |
| 2022/08/01 | 1,480 | 1,487 | 1,464 | 1,487 | +7 | +0.5% | 12,500 |
| 2022/07/29 | 1,498 | 1,498 | 1,456 | 1,480 | -27 | -1.8% | 13,700 |
| 2022/07/28 | 1,497 | 1,507 | 1,477 | 1,507 | +29 | +2% | 43,200 |
| 2022/07/27 | 1,502 | 1,503 | 1,474 | 1,478 | -22 | -1.5% | 13,700 |
| 2022/07/26 | 1,486 | 1,510 | 1,475 | 1,500 | +25 | +1.7% | 32,100 |
| 2022/07/25 | 1,477 | 1,481 | 1,459 | 1,475 | +2 | +0.1% | 29,300 |
| 2022/07/22 | 1,445 | 1,476 | 1,436 | 1,473 | +31 | +2.1% | 22,600 |
| 2022/07/21 | 1,424 | 1,444 | 1,422 | 1,442 | +2 | +0.1% | 15,500 |
| 2022/07/20 | 1,423 | 1,440 | 1,415 | 1,440 | +27 | +1.9% | 24,200 |
| 2022/07/19 | 1,410 | 1,416 | 1,401 | 1,413 | +3 | +0.2% | 3,900 |
| 2022/07/15 | 1,416 | 1,416 | 1,400 | 1,410 | -14 | -1% | 9,100 |
| 2022/07/14 | 1,402 | 1,424 | 1,394 | 1,424 | +10 | +0.7% | 7,500 |
| 2022/07/13 | 1,395 | 1,414 | 1,395 | 1,414 | +23 | +1.7% | 9,200 |
| 2022/07/12 | 1,413 | 1,413 | 1,390 | 1,391 | -28 | -2% | 12,600 |
| 2022/07/11 | 1,417 | 1,432 | 1,406 | 1,419 | +19 | +1.4% | 13,900 |
| 2022/07/08 | 1,412 | 1,445 | 1,400 | 1,400 | -23 | -1.6% | 29,300 |
| 2022/07/07 | 1,416 | 1,428 | 1,404 | 1,423 | +17 | +1.2% | 16,800 |
| 2022/07/06 | 1,398 | 1,416 | 1,398 | 1,406 | -12 | -0.8% | 11,400 |
| 2022/07/05 | 1,411 | 1,422 | 1,402 | 1,418 | +5 | +0.4% | 17,600 |
| 2022/07/04 | 1,411 | 1,420 | 1,395 | 1,413 | +17 | +1.2% | 11,100 |
| 2022/07/01 | 1,398 | 1,405 | 1,389 | 1,396 | +11 | +0.8% | 13,100 |
| 2022/06/30 | 1,429 | 1,429 | 1,385 | 1,385 | -54 | -3.8% | 22,700 |
| 2022/06/29 | 1,383 | 1,439 | 1,375 | 1,439 | +54 | +3.9% | 32,600 |
| 2022/06/28 | 1,388 | 1,388 | 1,377 | 1,385 | -3 | -0.2% | 7,700 |
| 2022/06/27 | 1,385 | 1,390 | 1,368 | 1,388 | +20 | +1.5% | 11,000 |
| 2022/06/24 | 1,353 | 1,368 | 1,337 | 1,368 | +20 | +1.5% | 11,500 |
| 2022/06/23 | 1,338 | 1,355 | 1,329 | 1,348 | +10 | +0.7% | 11,700 |
| 2022/06/22 | 1,330 | 1,353 | 1,330 | 1,338 | +2 | +0.1% | 10,000 |
| 2022/06/21 | 1,316 | 1,338 | 1,316 | 1,336 | +38 | +2.9% | 15,600 |
| 2022/06/20 | 1,330 | 1,334 | 1,295 | 1,298 | -36 | -2.7% | 13,300 |
| 2022/06/17 | 1,329 | 1,346 | 1,322 | 1,334 | -13 | -1% | 10,800 |
| 2022/06/16 | 1,353 | 1,370 | 1,345 | 1,347 | +12 | +0.9% | 12,300 |
| 2022/06/15 | 1,346 | 1,349 | 1,329 | 1,335 | -21 | -1.5% | 17,400 |
| 2022/06/14 | 1,351 | 1,360 | 1,334 | 1,356 | +3 | +0.2% | 13,700 |
| 2022/06/13 | 1,373 | 1,373 | 1,346 | 1,353 | -25 | -1.8% | 16,600 |
| 2022/06/10 | 1,416 | 1,416 | 1,378 | 1,378 | -46 | -3.2% | 22,500 |
| 2022/06/09 | 1,419 | 1,443 | 1,418 | 1,424 | +4 | +0.3% | 30,600 |
| 2022/06/08 | 1,408 | 1,420 | 1,406 | 1,420 | +16 | +1.1% | 9,400 |
| 2022/06/07 | 1,401 | 1,413 | 1,398 | 1,404 | +1 | +0.1% | 9,700 |
| 2022/06/06 | 1,405 | 1,411 | 1,384 | 1,403 | -2 | -0.1% | 11,000 |
| 2022/06/03 | 1,423 | 1,430 | 1,400 | 1,405 | -18 | -1.3% | 10,000 |
| 2022/06/02 | 1,454 | 1,454 | 1,409 | 1,423 | -31 | -2.1% | 10,900 |
651～
700
件表示中 / 3676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 | 193,900円 | +8.4% | +28.3% | 5.16% | 10.74倍 | 0.67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 |
| テラプロ | 206,800円 | +2.4% | +7.1% | 5.32% | 5.08倍 | 0.50倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電気興 | 175,700円 | +14.3% | - | 3.41% | 40.36倍 | 0.44倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| ヘリオステクノＨ | 82,000円 | -7.1% | -49.5% | 4.27% | 27.05倍 | 0.95倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| アオイ電子 | 154,100円 | +7.5% | - | 3.50% | 23.97倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
