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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,204 | 1,204 | 1,180 | 1,188 | -15 | -1.2% | 26,800 |
| 2018/12/10 | 1,200 | 1,208 | 1,200 | 1,203 | -3 | -0.2% | 10,400 |
| 2018/12/07 | 1,213 | 1,218 | 1,203 | 1,206 | -7 | -0.6% | 11,900 |
| 2018/12/06 | 1,208 | 1,217 | 1,207 | 1,213 | +1 | +0.1% | 12,800 |
| 2018/12/05 | 1,210 | 1,220 | 1,201 | 1,212 | +1 | +0.1% | 11,900 |
| 2018/12/04 | 1,234 | 1,236 | 1,209 | 1,211 | -23 | -1.9% | 10,600 |
| 2018/12/03 | 1,223 | 1,241 | 1,222 | 1,234 | +15 | +1.2% | 8,600 |
| 2018/11/30 | 1,221 | 1,223 | 1,209 | 1,219 | -2 | -0.2% | 4,100 |
| 2018/11/29 | 1,222 | 1,226 | 1,198 | 1,221 | +1 | +0.1% | 11,700 |
| 2018/11/28 | 1,225 | 1,225 | 1,216 | 1,220 | -3 | -0.2% | 8,900 |
| 2018/11/27 | 1,228 | 1,228 | 1,210 | 1,223 | +3 | +0.2% | 10,300 |
| 2018/11/26 | 1,225 | 1,228 | 1,212 | 1,220 | ±0 | ±0% | 7,700 |
| 2018/11/22 | 1,229 | 1,229 | 1,216 | 1,220 | -6 | -0.5% | 5,900 |
| 2018/11/21 | 1,212 | 1,230 | 1,212 | 1,226 | +8 | +0.7% | 12,900 |
| 2018/11/20 | 1,212 | 1,224 | 1,211 | 1,218 | +4 | +0.3% | 11,400 |
| 2018/11/19 | 1,220 | 1,220 | 1,211 | 1,214 | +3 | +0.2% | 7,000 |
| 2018/11/16 | 1,231 | 1,231 | 1,210 | 1,211 | -24 | -1.9% | 7,300 |
| 2018/11/15 | 1,223 | 1,238 | 1,222 | 1,235 | +10 | +0.8% | 14,900 |
| 2018/11/14 | 1,230 | 1,245 | 1,219 | 1,225 | ±0 | ±0% | 25,500 |
| 2018/11/13 | 1,236 | 1,245 | 1,218 | 1,225 | -14 | -1.1% | 22,200 |
| 2018/11/12 | 1,225 | 1,240 | 1,225 | 1,239 | +14 | +1.1% | 9,100 |
| 2018/11/09 | 1,230 | 1,240 | 1,221 | 1,225 | -4 | -0.3% | 7,400 |
| 2018/11/08 | 1,224 | 1,238 | 1,223 | 1,229 | +13 | +1.1% | 6,400 |
| 2018/11/07 | 1,224 | 1,227 | 1,211 | 1,216 | -6 | -0.5% | 5,600 |
| 2018/11/06 | 1,225 | 1,230 | 1,214 | 1,222 | +9 | +0.7% | 6,700 |
| 2018/11/05 | 1,210 | 1,234 | 1,210 | 1,213 | +1 | +0.1% | 9,800 |
| 2018/11/02 | 1,210 | 1,219 | 1,200 | 1,212 | +15 | +1.3% | 9,900 |
| 2018/11/01 | 1,202 | 1,214 | 1,194 | 1,197 | -10 | -0.8% | 15,400 |
| 2018/10/31 | 1,210 | 1,214 | 1,201 | 1,207 | +1 | +0.1% | 8,100 |
| 2018/10/30 | 1,168 | 1,212 | 1,167 | 1,206 | +41 | +3.5% | 23,100 |
| 2018/10/29 | 1,175 | 1,181 | 1,165 | 1,165 | -9 | -0.8% | 28,900 |
| 2018/10/26 | 1,200 | 1,200 | 1,170 | 1,174 | -14 | -1.2% | 15,500 |
| 2018/10/25 | 1,200 | 1,206 | 1,188 | 1,188 | -22 | -1.8% | 17,400 |
| 2018/10/24 | 1,215 | 1,222 | 1,203 | 1,210 | -10 | -0.8% | 16,700 |
| 2018/10/23 | 1,237 | 1,239 | 1,217 | 1,220 | -17 | -1.4% | 10,200 |
| 2018/10/22 | 1,231 | 1,251 | 1,230 | 1,237 | +6 | +0.5% | 9,200 |
| 2018/10/19 | 1,240 | 1,242 | 1,217 | 1,231 | -10 | -0.8% | 10,300 |
| 2018/10/18 | 1,246 | 1,259 | 1,241 | 1,241 | +4 | +0.3% | 8,800 |
| 2018/10/17 | 1,229 | 1,245 | 1,227 | 1,237 | +13 | +1.1% | 9,100 |
| 2018/10/16 | 1,216 | 1,227 | 1,216 | 1,224 | +8 | +0.7% | 10,100 |
| 2018/10/15 | 1,245 | 1,247 | 1,214 | 1,216 | -31 | -2.5% | 18,800 |
| 2018/10/12 | 1,233 | 1,254 | 1,230 | 1,247 | +14 | +1.1% | 12,700 |
| 2018/10/11 | 1,235 | 1,242 | 1,229 | 1,233 | -25 | -2% | 20,600 |
| 2018/10/10 | 1,267 | 1,272 | 1,257 | 1,258 | +1 | +0.1% | 5,900 |
| 2018/10/09 | 1,277 | 1,277 | 1,256 | 1,257 | -19 | -1.5% | 5,400 |
| 2018/10/05 | 1,279 | 1,280 | 1,269 | 1,276 | -15 | -1.2% | 7,700 |
| 2018/10/04 | 1,290 | 1,299 | 1,286 | 1,291 | +3 | +0.2% | 5,600 |
| 2018/10/03 | 1,294 | 1,303 | 1,287 | 1,288 | -6 | -0.5% | 9,700 |
| 2018/10/02 | 1,303 | 1,303 | 1,290 | 1,294 | -2 | -0.2% | 11,100 |
| 2018/10/01 | 1,290 | 1,302 | 1,290 | 1,296 | -7 | -0.5% | 5,700 |
1451～
1500
件表示中 / 3586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 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11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 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67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 | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51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 | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
