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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 205 | 207 | 205 | 206 | +1 | +0.5% | 30,000 |
| 2010/08/04 | 210 | 210 | 205 | 205 | -5 | -2.4% | 42,000 |
| 2010/08/03 | 210 | 211 | 209 | 210 | +1 | +0.5% | 16,000 |
| 2010/08/02 | 208 | 209 | 208 | 209 | +2 | +1% | 20,000 |
| 2010/07/30 | 212 | 218 | 207 | 207 | -7 | -3.3% | 72,000 |
| 2010/07/29 | 219 | 219 | 212 | 214 | -4 | -1.8% | 54,000 |
| 2010/07/28 | 214 | 219 | 214 | 218 | +4 | +1.9% | 35,000 |
| 2010/07/27 | 213 | 214 | 212 | 214 | ±0 | ±0% | 10,000 |
| 2010/07/26 | 222 | 222 | 213 | 214 | ±0 | ±0% | 96,000 |
| 2010/07/23 | 221 | 221 | 213 | 214 | +9 | +4.4% | 132,000 |
| 2010/07/22 | 203 | 207 | 203 | 205 | ±0 | ±0% | 29,000 |
| 2010/07/21 | 209 | 209 | 202 | 205 | -3 | -1.4% | 33,000 |
| 2010/07/20 | 204 | 208 | 204 | 208 | +2 | +1% | 11,000 |
| 2010/07/16 | 205 | 206 | 204 | 206 | -1 | -0.5% | 24,000 |
| 2010/07/15 | 210 | 210 | 206 | 207 | -3 | -1.4% | 18,000 |
| 2010/07/14 | 208 | 211 | 208 | 210 | +4 | +1.9% | 18,000 |
| 2010/07/13 | 208 | 210 | 206 | 206 | -6 | -2.8% | 64,000 |
| 2010/07/12 | 210 | 212 | 210 | 212 | +2 | +1% | 21,000 |
| 2010/07/09 | 209 | 212 | 209 | 210 | +2 | +1% | 8,000 |
| 2010/07/08 | 211 | 211 | 207 | 208 | +1 | +0.5% | 26,000 |
| 2010/07/07 | 209 | 211 | 207 | 207 | -2 | -1% | 21,000 |
| 2010/07/06 | 210 | 211 | 207 | 209 | -1 | -0.5% | 27,000 |
| 2010/07/05 | 217 | 217 | 210 | 210 | +1 | +0.5% | 65,000 |
| 2010/07/02 | 206 | 209 | 206 | 209 | +5 | +2.5% | 28,000 |
| 2010/07/01 | 204 | 210 | 202 | 204 | ±0 | ±0% | 21,000 |
| 2010/06/30 | 206 | 206 | 200 | 204 | -2 | -1% | 39,000 |
| 2010/06/29 | 211 | 213 | 206 | 206 | -5 | -2.4% | 34,000 |
| 2010/06/28 | 215 | 215 | 210 | 211 | -1 | -0.5% | 35,000 |
| 2010/06/25 | 218 | 220 | 212 | 212 | -5 | -2.3% | 38,000 |
| 2010/06/24 | 215 | 219 | 215 | 217 | +1 | +0.5% | 20,000 |
| 2010/06/23 | 217 | 217 | 214 | 216 | -3 | -1.4% | 32,000 |
| 2010/06/22 | 219 | 220 | 218 | 219 | ±0 | ±0% | 33,000 |
| 2010/06/21 | 217 | 219 | 217 | 219 | +4 | +1.9% | 36,000 |
| 2010/06/18 | 215 | 217 | 215 | 215 | +2 | +0.9% | 44,000 |
| 2010/06/17 | 213 | 216 | 213 | 213 | ±0 | ±0% | 36,000 |
| 2010/06/16 | 215 | 215 | 212 | 213 | +3 | +1.4% | 31,000 |
| 2010/06/15 | 208 | 211 | 208 | 210 | +1 | +0.5% | 10,000 |
| 2010/06/14 | 213 | 213 | 207 | 209 | +2 | +1% | 59,000 |
| 2010/06/11 | 208 | 209 | 207 | 207 | +2 | +1% | 69,000 |
| 2010/06/10 | 204 | 205 | 203 | 205 | -1 | -0.5% | 23,000 |
| 2010/06/09 | 208 | 208 | 205 | 206 | -1 | -0.5% | 39,000 |
| 2010/06/08 | 204 | 208 | 201 | 207 | +2 | +1% | 122,000 |
| 2010/06/07 | 204 | 205 | 201 | 205 | -1 | -0.5% | 123,000 |
| 2010/06/04 | 206 | 206 | 204 | 206 | +2 | +1% | 17,000 |
| 2010/06/03 | 207 | 208 | 199 | 204 | +3 | +1.5% | 71,000 |
| 2010/06/02 | 201 | 203 | 201 | 201 | -4 | -2% | 19,000 |
| 2010/06/01 | 207 | 207 | 205 | 205 | -2 | -1% | 9,000 |
| 2010/05/31 | 204 | 207 | 203 | 207 | +3 | +1.5% | 30,000 |
| 2010/05/28 | 204 | 206 | 203 | 204 | +4 | +2% | 50,000 |
| 2010/05/27 | 196 | 201 | 196 | 200 | -1 | -0.5% | 40,000 |
3501～
3550
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
