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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,331 | 2,333 | 2,305 | 2,314 | +10 | +0.4% | 6,300 |
| 2025/01/20 | 2,275 | 2,331 | 2,275 | 2,304 | +29 | +1.3% | 8,900 |
| 2025/01/17 | 2,274 | 2,280 | 2,240 | 2,275 | -5 | -0.2% | 8,300 |
| 2025/01/16 | 2,286 | 2,317 | 2,280 | 2,280 | +9 | +0.4% | 7,700 |
| 2025/01/15 | 2,266 | 2,284 | 2,262 | 2,271 | +5 | +0.2% | 9,100 |
| 2025/01/14 | 2,310 | 2,310 | 2,260 | 2,266 | -60 | -2.6% | 15,400 |
| 2025/01/10 | 2,358 | 2,386 | 2,310 | 2,326 | -33 | -1.4% | 11,900 |
| 2025/01/09 | 2,403 | 2,414 | 2,359 | 2,359 | -60 | -2.5% | 16,400 |
| 2025/01/08 | 2,499 | 2,499 | 2,402 | 2,419 | -93 | -3.7% | 23,100 |
| 2025/01/07 | 2,537 | 2,537 | 2,484 | 2,512 | -16 | -0.6% | 17,200 |
| 2025/01/06 | 2,567 | 2,567 | 2,500 | 2,528 | -12 | -0.5% | 16,000 |
| 2024/12/30 | 2,576 | 2,585 | 2,537 | 2,540 | -24 | -0.9% | 7,200 |
| 2024/12/27 | 2,524 | 2,564 | 2,524 | 2,564 | +40 | +1.6% | 9,100 |
| 2024/12/26 | 2,513 | 2,529 | 2,468 | 2,524 | +12 | +0.5% | 20,200 |
| 2024/12/25 | 2,523 | 2,523 | 2,481 | 2,512 | -11 | -0.4% | 13,200 |
| 2024/12/24 | 2,546 | 2,546 | 2,506 | 2,523 | -23 | -0.9% | 11,200 |
| 2024/12/23 | 2,545 | 2,578 | 2,533 | 2,546 | -11 | -0.4% | 9,600 |
| 2024/12/20 | 2,578 | 2,578 | 2,540 | 2,557 | -21 | -0.8% | 10,600 |
| 2024/12/19 | 2,520 | 2,597 | 2,513 | 2,578 | +28 | +1.1% | 17,300 |
| 2024/12/18 | 2,538 | 2,555 | 2,520 | 2,550 | -3 | -0.1% | 13,300 |
| 2024/12/17 | 2,571 | 2,588 | 2,524 | 2,553 | -36 | -1.4% | 29,300 |
| 2024/12/16 | 2,693 | 2,693 | 2,582 | 2,589 | -104 | -3.9% | 18,400 |
| 2024/12/13 | 2,713 | 2,767 | 2,686 | 2,693 | -37 | -1.4% | 15,600 |
| 2024/12/12 | 2,710 | 2,775 | 2,710 | 2,730 | +31 | +1.1% | 16,300 |
| 2024/12/11 | 2,696 | 2,703 | 2,679 | 2,699 | +3 | +0.1% | 11,700 |
| 2024/12/10 | 2,709 | 2,753 | 2,664 | 2,696 | -35 | -1.3% | 27,100 |
| 2024/12/09 | 2,807 | 2,807 | 2,726 | 2,731 | -26 | -0.9% | 24,300 |
| 2024/12/06 | 2,805 | 2,837 | 2,750 | 2,757 | -45 | -1.6% | 30,300 |
| 2024/12/05 | 2,923 | 2,964 | 2,801 | 2,802 | -121 | -4.1% | 34,900 |
| 2024/12/04 | 2,962 | 3,010 | 2,892 | 2,923 | -11 | -0.4% | 32,400 |
| 2024/12/03 | 2,914 | 2,981 | 2,880 | 2,934 | -30 | -1% | 43,600 |
| 2024/12/02 | 3,175 | 3,175 | 2,915 | 2,964 | -211 | -6.6% | 53,400 |
| 2024/11/29 | 3,145 | 3,240 | 3,125 | 3,175 | +30 | +1% | 21,600 |
| 2024/11/28 | 3,115 | 3,195 | 3,075 | 3,145 | +35 | +1.1% | 18,900 |
| 2024/11/27 | 3,205 | 3,250 | 3,070 | 3,110 | -95 | -3% | 43,300 |
| 2024/11/26 | 3,165 | 3,210 | 3,095 | 3,205 | +25 | +0.8% | 37,900 |
| 2024/11/25 | 3,240 | 3,285 | 3,160 | 3,180 | -30 | -0.9% | 28,900 |
| 2024/11/22 | 3,130 | 3,265 | 3,130 | 3,210 | +120 | +3.9% | 43,000 |
| 2024/11/21 | 3,030 | 3,120 | 3,030 | 3,090 | +60 | +2% | 16,600 |
| 2024/11/20 | 3,090 | 3,120 | 2,988 | 3,030 | -40 | -1.3% | 23,500 |
| 2024/11/19 | 2,990 | 3,095 | 2,990 | 3,070 | +80 | +2.7% | 38,800 |
| 2024/11/18 | 2,927 | 2,990 | 2,927 | 2,990 | +63 | +2.2% | 16,500 |
| 2024/11/15 | 2,934 | 2,957 | 2,865 | 2,927 | +43 | +1.5% | 16,200 |
| 2024/11/14 | 2,893 | 2,950 | 2,884 | 2,884 | -9 | -0.3% | 20,000 |
| 2024/11/13 | 2,843 | 2,898 | 2,843 | 2,893 | +50 | +1.8% | 15,600 |
| 2024/11/12 | 2,778 | 2,898 | 2,778 | 2,843 | +65 | +2.3% | 20,000 |
| 2024/11/11 | 2,785 | 2,812 | 2,754 | 2,778 | -21 | -0.8% | 13,000 |
| 2024/11/08 | 2,785 | 2,849 | 2,766 | 2,799 | +39 | +1.4% | 26,000 |
| 2024/11/07 | 2,710 | 2,793 | 2,699 | 2,760 | +50 | +1.8% | 30,000 |
| 2024/11/06 | 2,694 | 2,719 | 2,676 | 2,710 | +16 | +0.6% | 9,600 |
51～
100
件表示中 / 3673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 | 206,000円 | +8.4% | +28.3% | 4.85% | 11.42倍 | 0.71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 | 146,800円 | +11.4% | +4.3% | 5.45% | 8.95倍 | 0.80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 | 226,700円 | +2.4% | +7.1% | 4.85% | 5.57倍 | 0.55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 |
| 双葉電 | 47,800円 | -11.3% | - | 2.09% | - | 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 |
| 電気興 | 178,400円 | +14.3% | - | 3.36% | 40.98倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
