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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,269 | 1,278 | 1,254 | 1,254 | -20 | -1.6% | 14,800 |
| 2017/12/05 | 1,254 | 1,276 | 1,242 | 1,274 | +21 | +1.7% | 27,500 |
| 2017/12/04 | 1,266 | 1,268 | 1,251 | 1,253 | -13 | -1% | 19,500 |
| 2017/12/01 | 1,280 | 1,281 | 1,255 | 1,266 | -7 | -0.5% | 21,700 |
| 2017/11/30 | 1,282 | 1,284 | 1,269 | 1,273 | -10 | -0.8% | 17,200 |
| 2017/11/29 | 1,285 | 1,286 | 1,268 | 1,283 | -2 | -0.2% | 26,200 |
| 2017/11/28 | 1,294 | 1,299 | 1,283 | 1,285 | -9 | -0.7% | 11,600 |
| 2017/11/27 | 1,315 | 1,315 | 1,282 | 1,294 | -18 | -1.4% | 33,800 |
| 2017/11/24 | 1,266 | 1,315 | 1,266 | 1,312 | +46 | +3.6% | 63,000 |
| 2017/11/22 | 1,237 | 1,267 | 1,237 | 1,266 | +28 | +2.3% | 43,600 |
| 2017/11/21 | 1,223 | 1,248 | 1,221 | 1,238 | +30 | +2.5% | 27,200 |
| 2017/11/20 | 1,202 | 1,225 | 1,197 | 1,208 | +7 | +0.6% | 39,100 |
| 2017/11/17 | 1,211 | 1,218 | 1,197 | 1,201 | +4 | +0.3% | 29,200 |
| 2017/11/16 | 1,165 | 1,199 | 1,158 | 1,197 | +21 | +1.8% | 34,800 |
| 2017/11/15 | 1,225 | 1,225 | 1,168 | 1,176 | -29 | -2.4% | 75,200 |
| 2017/11/14 | 1,200 | 1,223 | 1,198 | 1,205 | +11 | +0.9% | 48,900 |
| 2017/11/13 | 1,176 | 1,195 | 1,176 | 1,194 | +18 | +1.5% | 19,200 |
| 2017/11/10 | 1,163 | 1,185 | 1,163 | 1,176 | +1 | +0.1% | 9,200 |
| 2017/11/09 | 1,190 | 1,207 | 1,152 | 1,175 | -10 | -0.8% | 40,100 |
| 2017/11/08 | 1,170 | 1,185 | 1,165 | 1,185 | +12 | +1% | 24,800 |
| 2017/11/07 | 1,165 | 1,173 | 1,165 | 1,173 | +1 | +0.1% | 22,900 |
| 2017/11/06 | 1,167 | 1,173 | 1,160 | 1,172 | +12 | +1% | 30,300 |
| 2017/11/02 | 1,160 | 1,160 | 1,143 | 1,160 | +5 | +0.4% | 17,500 |
| 2017/11/01 | 1,146 | 1,156 | 1,140 | 1,155 | +14 | +1.2% | 29,700 |
| 2017/10/31 | 1,145 | 1,145 | 1,139 | 1,141 | +5 | +0.4% | 11,700 |
| 2017/10/30 | 1,140 | 1,140 | 1,132 | 1,136 | +5 | +0.4% | 18,500 |
| 2017/10/27 | 1,116 | 1,135 | 1,116 | 1,131 | -15 | -1.3% | 86,700 |
| 2017/10/26 | 1,150 | 1,155 | 1,146 | 1,146 | -7 | -0.6% | 27,000 |
| 2017/10/25 | 1,150 | 1,154 | 1,135 | 1,153 | -1 | -0.1% | 28,100 |
| 2017/10/24 | 1,138 | 1,155 | 1,136 | 1,154 | +20 | +1.8% | 23,300 |
| 2017/10/23 | 1,120 | 1,134 | 1,120 | 1,134 | +13 | +1.2% | 24,500 |
| 2017/10/20 | 1,130 | 1,130 | 1,120 | 1,121 | -11 | -1% | 14,300 |
| 2017/10/19 | 1,131 | 1,148 | 1,131 | 1,132 | -5 | -0.4% | 23,300 |
| 2017/10/18 | 1,144 | 1,144 | 1,133 | 1,137 | -7 | -0.6% | 10,900 |
| 2017/10/17 | 1,144 | 1,148 | 1,140 | 1,144 | +5 | +0.4% | 19,500 |
| 2017/10/16 | 1,144 | 1,147 | 1,132 | 1,139 | -2 | -0.2% | 14,600 |
| 2017/10/13 | 1,131 | 1,147 | 1,131 | 1,141 | +3 | +0.3% | 11,700 |
| 2017/10/12 | 1,140 | 1,147 | 1,136 | 1,138 | -1 | -0.1% | 8,600 |
| 2017/10/11 | 1,140 | 1,149 | 1,135 | 1,139 | -1 | -0.1% | 14,400 |
| 2017/10/10 | 1,131 | 1,142 | 1,130 | 1,140 | +8 | +0.7% | 6,100 |
| 2017/10/06 | 1,122 | 1,151 | 1,121 | 1,132 | +11 | +1% | 11,600 |
| 2017/10/05 | 1,132 | 1,132 | 1,118 | 1,121 | -12 | -1.1% | 13,400 |
| 2017/10/04 | 1,149 | 1,149 | 1,131 | 1,133 | -17 | -1.5% | 8,400 |
| 2017/10/03 | 1,149 | 1,153 | 1,145 | 1,150 | +1 | +0.1% | 4,100 |
| 2017/10/02 | 1,140 | 1,155 | 1,122 | 1,149 | +8 | +0.7% | 14,200 |
| 2017/09/29 | 1,136 | 1,142 | 1,134 | 1,141 | -5 | -0.4% | 12,900 |
| 2017/09/28 | 1,142 | 1,148 | 1,116 | 1,146 | -3 | -0.3% | 28,300 |
| 2017/09/27 | 1,141 | 1,149 | 1,124 | 1,149 | +915 | +391% | 12,800 |
| 2017/09/26 | 231 | 234 | 230 | 234 | +3 | +1.3% | 140,000 |
| 2017/09/25 | 229 | 232 | 229 | 231 | +2 | +0.9% | 91,000 |
1701～
1750
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
