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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,457 | 2,457 | 2,406 | 2,422 | -52 | -2.1% | 18,300 |
| 2024/09/05 | 2,451 | 2,492 | 2,409 | 2,474 | +23 | +0.9% | 14,100 |
| 2024/09/04 | 2,421 | 2,471 | 2,400 | 2,451 | -20 | -0.8% | 17,000 |
| 2024/09/03 | 2,456 | 2,484 | 2,445 | 2,471 | +30 | +1.2% | 13,800 |
| 2024/09/02 | 2,495 | 2,503 | 2,427 | 2,441 | -17 | -0.7% | 19,900 |
| 2024/08/30 | 2,450 | 2,498 | 2,450 | 2,458 | +2 | +0.1% | 11,900 |
| 2024/08/29 | 2,449 | 2,477 | 2,431 | 2,456 | +14 | +0.6% | 11,600 |
| 2024/08/28 | 2,466 | 2,486 | 2,417 | 2,442 | -8 | -0.3% | 20,000 |
| 2024/08/27 | 2,397 | 2,450 | 2,397 | 2,450 | +57 | +2.4% | 26,900 |
| 2024/08/26 | 2,365 | 2,398 | 2,360 | 2,393 | +28 | +1.2% | 18,800 |
| 2024/08/23 | 2,318 | 2,385 | 2,318 | 2,365 | +54 | +2.3% | 14,600 |
| 2024/08/22 | 2,328 | 2,328 | 2,302 | 2,311 | -7 | -0.3% | 7,500 |
| 2024/08/21 | 2,325 | 2,377 | 2,306 | 2,318 | -26 | -1.1% | 15,500 |
| 2024/08/20 | 2,348 | 2,398 | 2,319 | 2,344 | +46 | +2% | 23,500 |
| 2024/08/19 | 2,250 | 2,328 | 2,250 | 2,298 | +62 | +2.8% | 32,300 |
| 2024/08/16 | 2,194 | 2,236 | 2,171 | 2,236 | +62 | +2.9% | 21,500 |
| 2024/08/15 | 2,185 | 2,187 | 2,163 | 2,174 | -10 | -0.5% | 8,400 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,184 | +28 | +1.3% | 7,000 |
| 2024/08/13 | 2,177 | 2,181 | 2,156 | 2,156 | -22 | -1% | 14,600 |
| 2024/08/09 | 2,167 | 2,178 | 2,105 | 2,178 | +208 | +10.6% | 29,900 |
| 2024/08/08 | 1,966 | 1,994 | 1,965 | 1,970 | -46 | -2.3% | 12,800 |
| 2024/08/07 | 1,998 | 2,100 | 1,954 | 2,016 | +23 | +1.2% | 16,600 |
| 2024/08/06 | 1,897 | 2,081 | 1,897 | 1,993 | +133 | +7.2% | 21,400 |
| 2024/08/05 | 2,015 | 2,024 | 1,851 | 1,860 | -164 | -8.1% | 27,400 |
| 2024/08/02 | 2,108 | 2,114 | 2,024 | 2,024 | -86 | -4.1% | 22,400 |
| 2024/08/01 | 2,179 | 2,180 | 2,110 | 2,110 | -76 | -3.5% | 18,200 |
| 2024/07/31 | 2,132 | 2,186 | 2,110 | 2,186 | +67 | +3.2% | 13,400 |
| 2024/07/30 | 2,140 | 2,140 | 2,094 | 2,119 | -21 | -1% | 9,700 |
| 2024/07/29 | 2,110 | 2,140 | 2,102 | 2,140 | +48 | +2.3% | 8,000 |
| 2024/07/26 | 2,119 | 2,119 | 2,092 | 2,092 | -27 | -1.3% | 13,600 |
| 2024/07/25 | 2,180 | 2,180 | 2,093 | 2,119 | -57 | -2.6% | 23,200 |
| 2024/07/24 | 2,194 | 2,219 | 2,163 | 2,176 | -16 | -0.7% | 16,200 |
| 2024/07/23 | 2,178 | 2,194 | 2,176 | 2,192 | +18 | +0.8% | 6,900 |
| 2024/07/22 | 2,179 | 2,196 | 2,171 | 2,174 | -5 | -0.2% | 13,200 |
| 2024/07/19 | 2,150 | 2,195 | 2,150 | 2,179 | +29 | +1.3% | 10,100 |
| 2024/07/18 | 2,155 | 2,169 | 2,141 | 2,150 | -15 | -0.7% | 5,800 |
| 2024/07/17 | 2,138 | 2,179 | 2,130 | 2,165 | +27 | +1.3% | 6,900 |
| 2024/07/16 | 2,131 | 2,167 | 2,131 | 2,138 | +11 | +0.5% | 8,500 |
| 2024/07/12 | 2,123 | 2,130 | 2,107 | 2,127 | ±0 | ±0% | 6,400 |
| 2024/07/11 | 2,092 | 2,127 | 2,077 | 2,127 | +39 | +1.9% | 9,200 |
| 2024/07/10 | 2,129 | 2,129 | 2,088 | 2,088 | -52 | -2.4% | 11,700 |
| 2024/07/09 | 2,118 | 2,151 | 2,063 | 2,140 | +11 | +0.5% | 11,200 |
| 2024/07/08 | 2,169 | 2,179 | 2,129 | 2,129 | -40 | -1.8% | 6,900 |
| 2024/07/05 | 2,173 | 2,185 | 2,158 | 2,169 | +1 | ±0% | 7,700 |
| 2024/07/04 | 2,150 | 2,168 | 2,150 | 2,168 | +34 | +1.6% | 11,300 |
| 2024/07/03 | 2,128 | 2,146 | 2,122 | 2,134 | +7 | +0.3% | 6,800 |
| 2024/07/02 | 2,109 | 2,127 | 2,100 | 2,127 | +18 | +0.9% | 9,400 |
| 2024/07/01 | 2,111 | 2,119 | 2,085 | 2,109 | +3 | +0.1% | 12,800 |
| 2024/06/28 | 2,150 | 2,150 | 2,100 | 2,106 | -44 | -2% | 9,100 |
| 2024/06/27 | 2,102 | 2,150 | 2,096 | 2,150 | +16 | +0.7% | 9,400 |
51～
100
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
