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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,950 | 1,953 | 1,936 | 1,936 | -10 | -0.5% | 5,700 |
| 2024/02/28 | 1,935 | 1,969 | 1,934 | 1,946 | +21 | +1.1% | 8,600 |
| 2024/02/27 | 1,906 | 1,936 | 1,906 | 1,925 | +19 | +1% | 5,000 |
| 2024/02/26 | 1,909 | 1,924 | 1,896 | 1,906 | -4 | -0.2% | 8,400 |
| 2024/02/22 | 1,924 | 1,924 | 1,891 | 1,910 | +26 | +1.4% | 10,600 |
| 2024/02/21 | 1,896 | 1,899 | 1,883 | 1,884 | -15 | -0.8% | 6,000 |
| 2024/02/20 | 1,887 | 1,927 | 1,887 | 1,899 | +23 | +1.2% | 8,900 |
| 2024/02/19 | 1,862 | 1,890 | 1,842 | 1,876 | +14 | +0.8% | 14,700 |
| 2024/02/16 | 1,886 | 1,892 | 1,860 | 1,862 | -3 | -0.2% | 10,500 |
| 2024/02/15 | 1,871 | 1,891 | 1,846 | 1,865 | -4 | -0.2% | 17,300 |
| 2024/02/14 | 1,895 | 1,897 | 1,860 | 1,869 | -28 | -1.5% | 16,300 |
| 2024/02/13 | 1,910 | 1,927 | 1,883 | 1,897 | -18 | -0.9% | 21,100 |
| 2024/02/09 | 1,940 | 1,953 | 1,915 | 1,915 | -31 | -1.6% | 15,700 |
| 2024/02/08 | 1,952 | 1,957 | 1,920 | 1,946 | -3 | -0.2% | 12,900 |
| 2024/02/07 | 1,942 | 1,958 | 1,933 | 1,949 | +7 | +0.4% | 8,500 |
| 2024/02/06 | 1,940 | 1,957 | 1,937 | 1,942 | -15 | -0.8% | 8,000 |
| 2024/02/05 | 1,949 | 1,971 | 1,946 | 1,957 | +15 | +0.8% | 7,000 |
| 2024/02/02 | 1,955 | 1,978 | 1,926 | 1,942 | -20 | -1% | 18,000 |
| 2024/02/01 | 1,985 | 1,985 | 1,960 | 1,962 | -23 | -1.2% | 7,400 |
| 2024/01/31 | 2,000 | 2,000 | 1,950 | 1,985 | -16 | -0.8% | 14,400 |
| 2024/01/30 | 2,042 | 2,042 | 2,001 | 2,001 | -40 | -2% | 9,000 |
| 2024/01/29 | 2,052 | 2,056 | 2,041 | 2,041 | +11 | +0.5% | 3,200 |
| 2024/01/26 | 2,062 | 2,062 | 2,030 | 2,030 | -30 | -1.5% | 16,600 |
| 2024/01/25 | 2,038 | 2,067 | 2,038 | 2,060 | +26 | +1.3% | 15,600 |
| 2024/01/24 | 2,051 | 2,069 | 2,022 | 2,034 | -12 | -0.6% | 13,500 |
| 2024/01/23 | 2,055 | 2,060 | 2,041 | 2,046 | -8 | -0.4% | 8,100 |
| 2024/01/22 | 2,037 | 2,059 | 2,036 | 2,054 | +21 | +1% | 5,400 |
| 2024/01/19 | 2,037 | 2,057 | 2,021 | 2,033 | -3 | -0.1% | 8,800 |
| 2024/01/18 | 2,038 | 2,050 | 2,028 | 2,036 | +19 | +0.9% | 7,400 |
| 2024/01/17 | 2,020 | 2,051 | 2,010 | 2,017 | -9 | -0.4% | 15,000 |
| 2024/01/16 | 2,070 | 2,070 | 2,022 | 2,026 | -45 | -2.2% | 11,400 |
| 2024/01/15 | 2,020 | 2,072 | 2,009 | 2,071 | +65 | +3.2% | 37,800 |
| 2024/01/12 | 1,980 | 2,013 | 1,968 | 2,006 | +25 | +1.3% | 17,100 |
| 2024/01/11 | 1,975 | 1,994 | 1,969 | 1,981 | +6 | +0.3% | 18,100 |
| 2024/01/10 | 1,979 | 1,986 | 1,975 | 1,975 | +3 | +0.2% | 8,500 |
| 2024/01/09 | 1,977 | 1,984 | 1,963 | 1,972 | +2 | +0.1% | 10,700 |
| 2024/01/05 | 1,980 | 2,010 | 1,966 | 1,970 | -8 | -0.4% | 9,000 |
| 2024/01/04 | 1,984 | 2,001 | 1,958 | 1,978 | -47 | -2.3% | 20,400 |
| 2023/12/29 | 1,989 | 2,038 | 1,980 | 2,025 | +56 | +2.8% | 27,500 |
| 2023/12/28 | 2,019 | 2,019 | 1,966 | 1,969 | -34 | -1.7% | 18,200 |
| 2023/12/27 | 1,950 | 2,031 | 1,944 | 2,003 | +101 | +5.3% | 47,100 |
| 2023/12/26 | 1,904 | 1,910 | 1,888 | 1,902 | -2 | -0.1% | 14,200 |
| 2023/12/25 | 1,905 | 1,906 | 1,889 | 1,904 | +25 | +1.3% | 7,700 |
| 2023/12/22 | 1,864 | 1,886 | 1,860 | 1,879 | +15 | +0.8% | 13,700 |
| 2023/12/21 | 1,868 | 1,872 | 1,856 | 1,864 | -4 | -0.2% | 5,400 |
| 2023/12/20 | 1,848 | 1,876 | 1,848 | 1,868 | +20 | +1.1% | 10,700 |
| 2023/12/19 | 1,839 | 1,848 | 1,824 | 1,848 | +16 | +0.9% | 12,100 |
| 2023/12/18 | 1,841 | 1,841 | 1,819 | 1,832 | -18 | -1% | 11,600 |
| 2023/12/15 | 1,850 | 1,861 | 1,845 | 1,850 | -10 | -0.5% | 11,900 |
| 2023/12/14 | 1,884 | 1,884 | 1,855 | 1,860 | -16 | -0.9% | 14,500 |
51～
100
件表示中 / 3455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 | 183,000円 | +6.4% | -23.0% | 5.46% | 15.84倍 | 0.65倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| 正興電機 | 157,400円 | +10.8% | +12.9% | 2.54% | 14.19倍 | 1.45倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 精工技研 | 200,000円 | +9.6% | +22.1% | 3.00% | 18.25倍 | 0.67倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 三社電機 | 118,100円 | -7.1% | -59.7% | 3.39% | 16.03倍 | 0.64倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 41,300円 | +7.3% | - | 0.00% | - | 2.87倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
