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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 1,272 | 1,297 | 1,272 | 1,297 | +25 | +2% | 19,600 |
| 2021/08/12 | 1,265 | 1,280 | 1,256 | 1,272 | +7 | +0.6% | 20,900 |
| 2021/08/11 | 1,246 | 1,265 | 1,240 | 1,265 | +20 | +1.6% | 21,400 |
| 2021/08/10 | 1,222 | 1,245 | 1,222 | 1,245 | +10 | +0.8% | 13,900 |
| 2021/08/06 | 1,224 | 1,235 | 1,186 | 1,235 | +41 | +3.4% | 39,800 |
| 2021/08/05 | 1,189 | 1,200 | 1,182 | 1,194 | +7 | +0.6% | 13,100 |
| 2021/08/04 | 1,182 | 1,187 | 1,180 | 1,187 | +3 | +0.3% | 7,300 |
| 2021/08/03 | 1,189 | 1,189 | 1,181 | 1,184 | ±0 | ±0% | 5,400 |
| 2021/08/02 | 1,167 | 1,185 | 1,160 | 1,184 | +23 | +2% | 12,500 |
| 2021/07/30 | 1,169 | 1,170 | 1,155 | 1,161 | -13 | -1.1% | 7,000 |
| 2021/07/29 | 1,159 | 1,174 | 1,154 | 1,174 | +18 | +1.6% | 6,100 |
| 2021/07/28 | 1,152 | 1,156 | 1,150 | 1,156 | +4 | +0.3% | 3,500 |
| 2021/07/27 | 1,139 | 1,152 | 1,139 | 1,152 | +13 | +1.1% | 4,200 |
| 2021/07/26 | 1,176 | 1,176 | 1,136 | 1,139 | -8 | -0.7% | 11,300 |
| 2021/07/21 | 1,174 | 1,174 | 1,130 | 1,147 | +33 | +3% | 13,600 |
| 2021/07/20 | 1,114 | 1,124 | 1,113 | 1,114 | ±0 | ±0% | 5,400 |
| 2021/07/19 | 1,124 | 1,132 | 1,114 | 1,114 | -10 | -0.9% | 6,600 |
| 2021/07/16 | 1,120 | 1,135 | 1,120 | 1,124 | -1 | -0.1% | 3,800 |
| 2021/07/15 | 1,140 | 1,160 | 1,125 | 1,125 | -25 | -2.2% | 7,600 |
| 2021/07/14 | 1,141 | 1,150 | 1,141 | 1,150 | +10 | +0.9% | 2,000 |
| 2021/07/13 | 1,123 | 1,144 | 1,123 | 1,140 | +17 | +1.5% | 5,400 |
| 2021/07/12 | 1,128 | 1,133 | 1,118 | 1,123 | +17 | +1.5% | 5,000 |
| 2021/07/09 | 1,115 | 1,117 | 1,099 | 1,106 | -9 | -0.8% | 16,500 |
| 2021/07/08 | 1,122 | 1,140 | 1,115 | 1,115 | -3 | -0.3% | 8,900 |
| 2021/07/07 | 1,128 | 1,130 | 1,118 | 1,118 | -10 | -0.9% | 9,700 |
| 2021/07/06 | 1,127 | 1,133 | 1,127 | 1,128 | +8 | +0.7% | 1,200 |
| 2021/07/05 | 1,126 | 1,136 | 1,120 | 1,120 | -2 | -0.2% | 7,000 |
| 2021/07/02 | 1,115 | 1,125 | 1,115 | 1,122 | -5 | -0.4% | 8,600 |
| 2021/07/01 | 1,123 | 1,129 | 1,123 | 1,127 | +7 | +0.6% | 5,100 |
| 2021/06/30 | 1,106 | 1,130 | 1,106 | 1,120 | +17 | +1.5% | 7,000 |
| 2021/06/29 | 1,135 | 1,135 | 1,103 | 1,103 | -32 | -2.8% | 9,100 |
| 2021/06/28 | 1,128 | 1,141 | 1,127 | 1,135 | +10 | +0.9% | 12,400 |
| 2021/06/25 | 1,134 | 1,134 | 1,118 | 1,125 | +9 | +0.8% | 7,400 |
| 2021/06/24 | 1,115 | 1,129 | 1,115 | 1,116 | +3 | +0.3% | 5,100 |
| 2021/06/23 | 1,133 | 1,140 | 1,112 | 1,113 | -10 | -0.9% | 15,000 |
| 2021/06/22 | 1,107 | 1,123 | 1,106 | 1,123 | +16 | +1.4% | 12,400 |
| 2021/06/21 | 1,135 | 1,149 | 1,103 | 1,107 | -57 | -4.9% | 25,600 |
| 2021/06/18 | 1,176 | 1,176 | 1,153 | 1,164 | -1 | -0.1% | 10,400 |
| 2021/06/17 | 1,164 | 1,174 | 1,164 | 1,165 | ±0 | ±0% | 7,200 |
| 2021/06/16 | 1,171 | 1,181 | 1,165 | 1,165 | -7 | -0.6% | 5,900 |
| 2021/06/15 | 1,177 | 1,185 | 1,172 | 1,172 | -7 | -0.6% | 7,600 |
| 2021/06/14 | 1,180 | 1,181 | 1,178 | 1,179 | -2 | -0.2% | 1,600 |
| 2021/06/11 | 1,186 | 1,190 | 1,181 | 1,181 | -9 | -0.8% | 11,400 |
| 2021/06/10 | 1,188 | 1,191 | 1,187 | 1,190 | +1 | +0.1% | 3,700 |
| 2021/06/09 | 1,200 | 1,200 | 1,185 | 1,189 | -11 | -0.9% | 2,600 |
| 2021/06/08 | 1,184 | 1,200 | 1,183 | 1,200 | +19 | +1.6% | 4,200 |
| 2021/06/07 | 1,189 | 1,189 | 1,178 | 1,181 | -8 | -0.7% | 2,300 |
| 2021/06/04 | 1,192 | 1,192 | 1,183 | 1,189 | +1 | +0.1% | 3,200 |
| 2021/06/03 | 1,188 | 1,190 | 1,182 | 1,188 | +5 | +0.4% | 3,700 |
| 2021/06/02 | 1,179 | 1,184 | 1,173 | 1,183 | +7 | +0.6% | 5,800 |
901～
950
件表示中 / 3682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 | 212,200円 | +8.4% | +28.3% | 4.71% | 11.76倍 | 0.73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 |
| 鈴 木 | 151,500円 | +11.4% | +4.3% | 5.28% | 9.23倍 | 0.83倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| テラプロ | 228,700円 | +2.4% | +7.1% | 4.81% | 5.62倍 | 0.56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 |
| 電子材料 | 162,400円 | +18.0% | +237.6% | 3.39% | 8.54倍 | 0.78倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 双葉電 | 48,300円 | -11.3% | - | 2.07% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
