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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 197 | 201 | 193 | 201 | -2 | -1% | 76,000 |
| 2010/05/25 | 207 | 207 | 202 | 203 | -5 | -2.4% | 74,000 |
| 2010/05/24 | 210 | 211 | 208 | 208 | +2 | +1% | 45,000 |
| 2010/05/21 | 205 | 208 | 204 | 206 | -7 | -3.3% | 55,000 |
| 2010/05/20 | 212 | 214 | 211 | 213 | -3 | -1.4% | 32,000 |
| 2010/05/19 | 215 | 216 | 211 | 216 | -3 | -1.4% | 48,000 |
| 2010/05/18 | 222 | 222 | 219 | 219 | -3 | -1.4% | 51,000 |
| 2010/05/17 | 220 | 233 | 220 | 222 | -1 | -0.4% | 275,000 |
| 2010/05/14 | 223 | 224 | 222 | 223 | ±0 | ±0% | 51,000 |
| 2010/05/13 | 223 | 224 | 219 | 223 | +2 | +0.9% | 48,000 |
| 2010/05/12 | 223 | 223 | 220 | 221 | -1 | -0.5% | 44,000 |
| 2010/05/11 | 222 | 228 | 221 | 222 | +2 | +0.9% | 60,000 |
| 2010/05/10 | 218 | 220 | 216 | 220 | -1 | -0.5% | 45,000 |
3601～
3650
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
