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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,852 | 1,855 | 1,831 | 1,844 | ±0 | ±0% | 10,000 |
| 2024/04/11 | 1,883 | 1,883 | 1,830 | 1,844 | +38 | +2.1% | 16,400 |
| 2024/04/10 | 1,810 | 1,811 | 1,802 | 1,806 | -4 | -0.2% | 3,200 |
| 2024/04/09 | 1,808 | 1,818 | 1,797 | 1,810 | +2 | +0.1% | 6,600 |
| 2024/04/08 | 1,817 | 1,820 | 1,802 | 1,808 | +3 | +0.2% | 9,500 |
| 2024/04/05 | 1,795 | 1,807 | 1,790 | 1,805 | -8 | -0.4% | 11,300 |
| 2024/04/04 | 1,813 | 1,820 | 1,803 | 1,813 | +6 | +0.3% | 17,700 |
| 2024/04/03 | 1,814 | 1,820 | 1,798 | 1,807 | -7 | -0.4% | 16,000 |
| 2024/04/02 | 1,846 | 1,846 | 1,800 | 1,814 | -13 | -0.7% | 19,500 |
| 2024/04/01 | 1,860 | 1,864 | 1,826 | 1,827 | -42 | -2.2% | 9,800 |
| 2024/03/29 | 1,884 | 1,893 | 1,860 | 1,869 | -18 | -1% | 8,600 |
| 2024/03/28 | 1,882 | 1,901 | 1,874 | 1,887 | -51 | -2.6% | 14,200 |
| 2024/03/27 | 1,920 | 1,949 | 1,905 | 1,938 | +38 | +2% | 13,600 |
| 2024/03/26 | 1,879 | 1,909 | 1,870 | 1,900 | +3 | +0.2% | 9,400 |
| 2024/03/25 | 1,893 | 1,902 | 1,890 | 1,897 | -3 | -0.2% | 11,900 |
| 2024/03/22 | 1,900 | 1,906 | 1,886 | 1,900 | +2 | +0.1% | 8,900 |
| 2024/03/21 | 1,885 | 1,909 | 1,830 | 1,898 | +15 | +0.8% | 30,900 |
| 2024/03/19 | 1,868 | 1,883 | 1,861 | 1,883 | +20 | +1.1% | 9,900 |
| 2024/03/18 | 1,858 | 1,890 | 1,836 | 1,863 | +19 | +1% | 17,800 |
| 2024/03/15 | 1,840 | 1,854 | 1,830 | 1,844 | +1 | +0.1% | 10,800 |
| 2024/03/14 | 1,842 | 1,846 | 1,823 | 1,843 | +13 | +0.7% | 13,100 |
| 2024/03/13 | 1,866 | 1,866 | 1,830 | 1,830 | -26 | -1.4% | 12,400 |
| 2024/03/12 | 1,856 | 1,859 | 1,832 | 1,856 | -19 | -1% | 12,700 |
| 2024/03/11 | 1,876 | 1,885 | 1,831 | 1,875 | -24 | -1.3% | 20,400 |
| 2024/03/08 | 1,870 | 1,910 | 1,870 | 1,899 | +14 | +0.7% | 18,200 |
| 2024/03/07 | 1,881 | 1,891 | 1,877 | 1,885 | +4 | +0.2% | 11,000 |
| 2024/03/06 | 1,862 | 1,893 | 1,862 | 1,881 | -18 | -0.9% | 14,100 |
| 2024/03/05 | 1,877 | 1,910 | 1,867 | 1,899 | +3 | +0.2% | 12,100 |
| 2024/03/04 | 1,917 | 1,918 | 1,890 | 1,896 | -33 | -1.7% | 15,300 |
| 2024/03/01 | 1,935 | 1,935 | 1,917 | 1,929 | -7 | -0.4% | 3,200 |
| 2024/02/29 | 1,950 | 1,953 | 1,936 | 1,936 | -10 | -0.5% | 5,700 |
| 2024/02/28 | 1,935 | 1,969 | 1,934 | 1,946 | +21 | +1.1% | 8,600 |
| 2024/02/27 | 1,906 | 1,936 | 1,906 | 1,925 | +19 | +1% | 5,000 |
| 2024/02/26 | 1,909 | 1,924 | 1,896 | 1,906 | -4 | -0.2% | 8,400 |
| 2024/02/22 | 1,924 | 1,924 | 1,891 | 1,910 | +26 | +1.4% | 10,600 |
| 2024/02/21 | 1,896 | 1,899 | 1,883 | 1,884 | -15 | -0.8% | 6,000 |
| 2024/02/20 | 1,887 | 1,927 | 1,887 | 1,899 | +23 | +1.2% | 8,900 |
| 2024/02/19 | 1,862 | 1,890 | 1,842 | 1,876 | +14 | +0.8% | 14,700 |
| 2024/02/16 | 1,886 | 1,892 | 1,860 | 1,862 | -3 | -0.2% | 10,500 |
| 2024/02/15 | 1,871 | 1,891 | 1,846 | 1,865 | -4 | -0.2% | 17,300 |
| 2024/02/14 | 1,895 | 1,897 | 1,860 | 1,869 | -28 | -1.5% | 16,300 |
| 2024/02/13 | 1,910 | 1,927 | 1,883 | 1,897 | -18 | -0.9% | 21,100 |
| 2024/02/09 | 1,940 | 1,953 | 1,915 | 1,915 | -31 | -1.6% | 15,700 |
| 2024/02/08 | 1,952 | 1,957 | 1,920 | 1,946 | -3 | -0.2% | 12,900 |
| 2024/02/07 | 1,942 | 1,958 | 1,933 | 1,949 | +7 | +0.4% | 8,500 |
| 2024/02/06 | 1,940 | 1,957 | 1,937 | 1,942 | -15 | -0.8% | 8,000 |
| 2024/02/05 | 1,949 | 1,971 | 1,946 | 1,957 | +15 | +0.8% | 7,000 |
| 2024/02/02 | 1,955 | 1,978 | 1,926 | 1,942 | -20 | -1% | 18,000 |
| 2024/02/01 | 1,985 | 1,985 | 1,960 | 1,962 | -23 | -1.2% | 7,400 |
| 2024/01/31 | 2,000 | 2,000 | 1,950 | 1,985 | -16 | -0.8% | 14,400 |
151～
200
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
