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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,833 | 1,869 | 1,831 | 1,846 | +30 | +1.7% | 33,000 |
2023/09/28 | 1,832 | 1,835 | 1,813 | 1,816 | -49 | -2.6% | 47,300 |
2023/09/27 | 1,824 | 1,870 | 1,808 | 1,865 | +16 | +0.9% | 34,100 |
2023/09/26 | 1,855 | 1,857 | 1,823 | 1,849 | -1 | -0.1% | 24,300 |
2023/09/25 | 1,887 | 1,888 | 1,847 | 1,850 | -30 | -1.6% | 14,700 |
2023/09/22 | 1,887 | 1,893 | 1,876 | 1,880 | -7 | -0.4% | 21,800 |
2023/09/21 | 1,875 | 1,914 | 1,867 | 1,887 | +10 | +0.5% | 22,400 |
2023/09/20 | 1,900 | 1,919 | 1,870 | 1,877 | -42 | -2.2% | 39,100 |
2023/09/19 | 1,953 | 1,954 | 1,884 | 1,919 | -34 | -1.7% | 33,300 |
2023/09/15 | 1,963 | 1,966 | 1,952 | 1,953 | -8 | -0.4% | 24,100 |
2023/09/14 | 1,939 | 1,961 | 1,939 | 1,961 | +22 | +1.1% | 21,900 |
2023/09/13 | 1,945 | 1,948 | 1,935 | 1,939 | -11 | -0.6% | 20,000 |
2023/09/12 | 1,961 | 1,962 | 1,940 | 1,950 | -1 | -0.1% | 14,500 |
2023/09/11 | 1,951 | 1,979 | 1,940 | 1,951 | +5 | +0.3% | 35,300 |
2023/09/08 | 1,939 | 1,969 | 1,936 | 1,946 | +12 | +0.6% | 39,700 |
2023/09/07 | 1,910 | 1,945 | 1,910 | 1,934 | +24 | +1.3% | 35,800 |
2023/09/06 | 1,904 | 1,941 | 1,904 | 1,910 | +6 | +0.3% | 20,400 |
2023/09/05 | 1,868 | 1,906 | 1,860 | 1,904 | +25 | +1.3% | 25,900 |
2023/09/04 | 1,860 | 1,879 | 1,850 | 1,879 | +26 | +1.4% | 24,300 |
2023/09/01 | 1,857 | 1,864 | 1,844 | 1,853 | -4 | -0.2% | 14,800 |
2023/08/31 | 1,833 | 1,875 | 1,823 | 1,857 | +24 | +1.3% | 27,800 |
2023/08/30 | 1,790 | 1,842 | 1,790 | 1,833 | +43 | +2.4% | 32,400 |
2023/08/29 | 1,795 | 1,797 | 1,783 | 1,790 | -5 | -0.3% | 17,100 |
2023/08/28 | 1,776 | 1,801 | 1,776 | 1,795 | +24 | +1.4% | 17,900 |
2023/08/25 | 1,770 | 1,786 | 1,755 | 1,771 | -9 | -0.5% | 17,600 |
2023/08/24 | 1,788 | 1,800 | 1,774 | 1,780 | -7 | -0.4% | 24,300 |
2023/08/23 | 1,809 | 1,809 | 1,780 | 1,787 | -20 | -1.1% | 25,400 |
2023/08/22 | 1,814 | 1,820 | 1,801 | 1,807 | +7 | +0.4% | 24,000 |
2023/08/21 | 1,790 | 1,813 | 1,787 | 1,800 | +18 | +1% | 14,300 |
2023/08/18 | 1,783 | 1,800 | 1,775 | 1,782 | +7 | +0.4% | 19,900 |
2023/08/17 | 1,778 | 1,786 | 1,757 | 1,775 | -3 | -0.2% | 15,600 |
2023/08/16 | 1,772 | 1,794 | 1,771 | 1,778 | +6 | +0.3% | 14,800 |
2023/08/15 | 1,760 | 1,775 | 1,760 | 1,772 | +12 | +0.7% | 10,600 |
2023/08/14 | 1,753 | 1,790 | 1,748 | 1,760 | +8 | +0.5% | 21,400 |
2023/08/10 | 1,716 | 1,754 | 1,714 | 1,752 | +36 | +2.1% | 39,400 |
2023/08/09 | 1,674 | 1,733 | 1,651 | 1,716 | +74 | +4.5% | 80,200 |
2023/08/08 | 1,645 | 1,646 | 1,640 | 1,642 | -2 | -0.1% | 7,700 |
2023/08/07 | 1,634 | 1,647 | 1,627 | 1,644 | +10 | +0.6% | 6,200 |
2023/08/04 | 1,626 | 1,640 | 1,625 | 1,634 | +8 | +0.5% | 15,500 |
2023/08/03 | 1,638 | 1,639 | 1,600 | 1,626 | -28 | -1.7% | 33,800 |
2023/08/02 | 1,646 | 1,661 | 1,646 | 1,654 | -7 | -0.4% | 17,800 |
2023/08/01 | 1,650 | 1,661 | 1,649 | 1,661 | -2 | -0.1% | 11,400 |
2023/07/31 | 1,666 | 1,667 | 1,656 | 1,663 | +8 | +0.5% | 14,300 |
2023/07/28 | 1,640 | 1,655 | 1,633 | 1,655 | +9 | +0.5% | 21,200 |
2023/07/27 | 1,646 | 1,653 | 1,643 | 1,646 | ±0 | ±0% | 11,300 |
2023/07/26 | 1,643 | 1,652 | 1,642 | 1,646 | -4 | -0.2% | 15,000 |
2023/07/25 | 1,667 | 1,667 | 1,644 | 1,650 | -17 | -1% | 20,100 |
2023/07/24 | 1,683 | 1,684 | 1,613 | 1,667 | -9 | -0.5% | 22,300 |
2023/07/21 | 1,666 | 1,678 | 1,656 | 1,676 | +21 | +1.3% | 9,700 |
2023/07/20 | 1,689 | 1,689 | 1,651 | 1,655 | -24 | -1.4% | 6,700 |
151~
200
件表示中 / 3455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 | 183,000円 | +6.4% | -23.0% | 5.46% | 15.84倍 | 0.65倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、AV向けが軸 |
正興電機 | 157,400円 | +10.8% | +12.9% | 2.54% | 14.19倍 | 1.45倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
精工技研 | 200,000円 | +9.6% | +22.1% | 3.00% | 18.25倍 | 0.67倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
三社電機 | 118,100円 | -7.1% | -59.7% | 3.39% | 16.03倍 | 0.64倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
QDレーザ | 41,300円 | +7.3% | - | 0.00% | - | 2.87倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム