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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,325 | 2,377 | 2,306 | 2,318 | -26 | -1.1% | 15,500 |
| 2024/08/20 | 2,348 | 2,398 | 2,319 | 2,344 | +46 | +2% | 23,500 |
| 2024/08/19 | 2,250 | 2,328 | 2,250 | 2,298 | +62 | +2.8% | 32,300 |
| 2024/08/16 | 2,194 | 2,236 | 2,171 | 2,236 | +62 | +2.9% | 21,500 |
| 2024/08/15 | 2,185 | 2,187 | 2,163 | 2,174 | -10 | -0.5% | 8,400 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,184 | +28 | +1.3% | 7,000 |
| 2024/08/13 | 2,177 | 2,181 | 2,156 | 2,156 | -22 | -1% | 14,600 |
| 2024/08/09 | 2,167 | 2,178 | 2,105 | 2,178 | +208 | +10.6% | 29,900 |
| 2024/08/08 | 1,966 | 1,994 | 1,965 | 1,970 | -46 | -2.3% | 12,800 |
| 2024/08/07 | 1,998 | 2,100 | 1,954 | 2,016 | +23 | +1.2% | 16,600 |
| 2024/08/06 | 1,897 | 2,081 | 1,897 | 1,993 | +133 | +7.2% | 21,400 |
| 2024/08/05 | 2,015 | 2,024 | 1,851 | 1,860 | -164 | -8.1% | 27,400 |
| 2024/08/02 | 2,108 | 2,114 | 2,024 | 2,024 | -86 | -4.1% | 22,400 |
| 2024/08/01 | 2,179 | 2,180 | 2,110 | 2,110 | -76 | -3.5% | 18,200 |
| 2024/07/31 | 2,132 | 2,186 | 2,110 | 2,186 | +67 | +3.2% | 13,400 |
| 2024/07/30 | 2,140 | 2,140 | 2,094 | 2,119 | -21 | -1% | 9,700 |
| 2024/07/29 | 2,110 | 2,140 | 2,102 | 2,140 | +48 | +2.3% | 8,000 |
| 2024/07/26 | 2,119 | 2,119 | 2,092 | 2,092 | -27 | -1.3% | 13,600 |
| 2024/07/25 | 2,180 | 2,180 | 2,093 | 2,119 | -57 | -2.6% | 23,200 |
| 2024/07/24 | 2,194 | 2,219 | 2,163 | 2,176 | -16 | -0.7% | 16,200 |
| 2024/07/23 | 2,178 | 2,194 | 2,176 | 2,192 | +18 | +0.8% | 6,900 |
| 2024/07/22 | 2,179 | 2,196 | 2,171 | 2,174 | -5 | -0.2% | 13,200 |
| 2024/07/19 | 2,150 | 2,195 | 2,150 | 2,179 | +29 | +1.3% | 10,100 |
| 2024/07/18 | 2,155 | 2,169 | 2,141 | 2,150 | -15 | -0.7% | 5,800 |
| 2024/07/17 | 2,138 | 2,179 | 2,130 | 2,165 | +27 | +1.3% | 6,900 |
| 2024/07/16 | 2,131 | 2,167 | 2,131 | 2,138 | +11 | +0.5% | 8,500 |
| 2024/07/12 | 2,123 | 2,130 | 2,107 | 2,127 | ±0 | ±0% | 6,400 |
| 2024/07/11 | 2,092 | 2,127 | 2,077 | 2,127 | +39 | +1.9% | 9,200 |
| 2024/07/10 | 2,129 | 2,129 | 2,088 | 2,088 | -52 | -2.4% | 11,700 |
| 2024/07/09 | 2,118 | 2,151 | 2,063 | 2,140 | +11 | +0.5% | 11,200 |
| 2024/07/08 | 2,169 | 2,179 | 2,129 | 2,129 | -40 | -1.8% | 6,900 |
| 2024/07/05 | 2,173 | 2,185 | 2,158 | 2,169 | +1 | ±0% | 7,700 |
| 2024/07/04 | 2,150 | 2,168 | 2,150 | 2,168 | +34 | +1.6% | 11,300 |
| 2024/07/03 | 2,128 | 2,146 | 2,122 | 2,134 | +7 | +0.3% | 6,800 |
| 2024/07/02 | 2,109 | 2,127 | 2,100 | 2,127 | +18 | +0.9% | 9,400 |
| 2024/07/01 | 2,111 | 2,119 | 2,085 | 2,109 | +3 | +0.1% | 12,800 |
| 2024/06/28 | 2,150 | 2,150 | 2,100 | 2,106 | -44 | -2% | 9,100 |
| 2024/06/27 | 2,102 | 2,150 | 2,096 | 2,150 | +16 | +0.7% | 9,400 |
| 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 |
151～
200
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
