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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,086 | 2,143 | 2,086 | 2,134 | +54 | +2.6% | 15,500 |
| 2024/06/25 | 2,068 | 2,080 | 2,028 | 2,080 | +12 | +0.6% | 12,300 |
| 2024/06/24 | 2,046 | 2,068 | 2,031 | 2,068 | +37 | +1.8% | 10,400 |
| 2024/06/21 | 2,000 | 2,039 | 1,981 | 2,031 | +30 | +1.5% | 8,000 |
| 2024/06/20 | 2,050 | 2,058 | 1,999 | 2,001 | -49 | -2.4% | 11,000 |
| 2024/06/19 | 2,011 | 2,050 | 2,002 | 2,050 | +38 | +1.9% | 9,300 |
| 2024/06/18 | 1,978 | 2,012 | 1,978 | 2,012 | +47 | +2.4% | 8,300 |
| 2024/06/17 | 1,961 | 1,980 | 1,961 | 1,965 | +5 | +0.3% | 6,400 |
| 2024/06/14 | 1,970 | 1,978 | 1,944 | 1,960 | +24 | +1.2% | 10,900 |
| 2024/06/13 | 1,955 | 1,965 | 1,936 | 1,936 | -16 | -0.8% | 5,300 |
| 2024/06/12 | 1,962 | 1,973 | 1,951 | 1,952 | -11 | -0.6% | 3,900 |
| 2024/06/11 | 1,963 | 1,975 | 1,963 | 1,963 | -5 | -0.3% | 3,300 |
| 2024/06/10 | 1,962 | 1,973 | 1,960 | 1,968 | +6 | +0.3% | 2,600 |
| 2024/06/07 | 1,970 | 1,976 | 1,962 | 1,962 | -8 | -0.4% | 1,800 |
| 2024/06/06 | 1,998 | 1,999 | 1,961 | 1,970 | -14 | -0.7% | 4,000 |
| 2024/06/05 | 1,999 | 2,000 | 1,981 | 1,984 | -9 | -0.5% | 6,400 |
| 2024/06/04 | 2,000 | 2,000 | 1,989 | 1,993 | -6 | -0.3% | 4,100 |
| 2024/06/03 | 1,999 | 2,008 | 1,996 | 1,999 | +8 | +0.4% | 4,700 |
| 2024/05/31 | 1,962 | 1,991 | 1,962 | 1,991 | +32 | +1.6% | 7,300 |
| 2024/05/30 | 1,946 | 1,959 | 1,940 | 1,959 | +13 | +0.7% | 5,600 |
| 2024/05/29 | 1,962 | 1,964 | 1,945 | 1,946 | -16 | -0.8% | 3,000 |
| 2024/05/28 | 1,972 | 1,982 | 1,960 | 1,962 | -8 | -0.4% | 4,500 |
| 2024/05/27 | 1,983 | 1,983 | 1,960 | 1,970 | +3 | +0.2% | 5,500 |
| 2024/05/24 | 1,945 | 1,980 | 1,945 | 1,967 | +10 | +0.5% | 9,600 |
| 2024/05/23 | 1,959 | 1,960 | 1,945 | 1,957 | -2 | -0.1% | 5,100 |
| 2024/05/22 | 1,935 | 1,994 | 1,935 | 1,959 | +34 | +1.8% | 12,700 |
| 2024/05/21 | 1,942 | 1,959 | 1,925 | 1,925 | -24 | -1.2% | 7,300 |
| 2024/05/20 | 1,907 | 1,949 | 1,900 | 1,949 | +64 | +3.4% | 16,600 |
| 2024/05/17 | 1,870 | 1,885 | 1,870 | 1,885 | +10 | +0.5% | 5,600 |
| 2024/05/16 | 1,851 | 1,877 | 1,816 | 1,875 | +45 | +2.5% | 14,200 |
| 2024/05/15 | 1,886 | 1,886 | 1,828 | 1,830 | -74 | -3.9% | 23,300 |
| 2024/05/14 | 1,902 | 1,910 | 1,887 | 1,904 | +4 | +0.2% | 11,100 |
| 2024/05/13 | 1,878 | 1,906 | 1,877 | 1,900 | +30 | +1.6% | 8,900 |
| 2024/05/10 | 1,867 | 1,875 | 1,857 | 1,870 | +3 | +0.2% | 4,500 |
| 2024/05/09 | 1,853 | 1,873 | 1,853 | 1,867 | ±0 | ±0% | 2,200 |
| 2024/05/08 | 1,863 | 1,877 | 1,861 | 1,867 | +9 | +0.5% | 7,500 |
| 2024/05/07 | 1,848 | 1,866 | 1,847 | 1,858 | +10 | +0.5% | 6,400 |
| 2024/05/02 | 1,859 | 1,859 | 1,840 | 1,848 | -11 | -0.6% | 3,100 |
| 2024/05/01 | 1,856 | 1,859 | 1,852 | 1,859 | -3 | -0.2% | 1,800 |
| 2024/04/30 | 1,843 | 1,878 | 1,843 | 1,862 | +19 | +1% | 20,200 |
| 2024/04/26 | 1,834 | 1,860 | 1,821 | 1,843 | +6 | +0.3% | 8,800 |
| 2024/04/25 | 1,847 | 1,847 | 1,815 | 1,837 | +12 | +0.7% | 14,200 |
| 2024/04/24 | 1,818 | 1,836 | 1,802 | 1,825 | +26 | +1.4% | 14,400 |
| 2024/04/23 | 1,802 | 1,802 | 1,786 | 1,799 | +4 | +0.2% | 4,600 |
| 2024/04/22 | 1,788 | 1,804 | 1,780 | 1,795 | +7 | +0.4% | 11,200 |
| 2024/04/19 | 1,798 | 1,810 | 1,767 | 1,788 | -30 | -1.7% | 28,300 |
| 2024/04/18 | 1,820 | 1,820 | 1,809 | 1,818 | +15 | +0.8% | 3,000 |
| 2024/04/17 | 1,811 | 1,825 | 1,796 | 1,803 | -9 | -0.5% | 9,900 |
| 2024/04/16 | 1,826 | 1,826 | 1,806 | 1,812 | -19 | -1% | 13,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,826 | 1,831 | -13 | -0.7% | 5,100 |
101～
150
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
