都築電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 4,115 | 4,115 | 4,025 | 4,030 | -85 | -2.1% | 26,200 |
| 2026/08/17 | 4,110 | 4,150 | 4,095 | 4,115 | -65 | -1.6% | 43,200 |
| 2026/08/14 | 4,080 | 4,185 | 4,080 | 4,180 | +80 | +2% | 43,200 |
| 2026/08/13 | 4,015 | 4,100 | 4,000 | 4,100 | +115 | +2.9% | 29,000 |
| 2026/08/12 | 4,040 | 4,050 | 3,940 | 3,985 | -55 | -1.4% | 47,000 |
| 2026/08/10 | 4,050 | 4,080 | 4,015 | 4,040 | -5 | -0.1% | 27,600 |
| 2026/08/07 | 4,015 | 4,070 | 3,985 | 4,045 | -5 | -0.1% | 35,000 |
| 2026/08/06 | 3,980 | 4,065 | 3,950 | 4,050 | +20 | +0.5% | 43,500 |
| 2026/08/05 | 3,945 | 4,035 | 3,935 | 4,030 | +140 | +3.6% | 56,700 |
| 2026/08/04 | 3,820 | 3,915 | 3,755 | 3,890 | +75 | +2% | 72,200 |
| 2026/08/03 | 3,820 | 3,845 | 3,740 | 3,815 | -5 | -0.1% | 99,100 |
| 2026/07/31 | 4,265 | 4,305 | 3,815 | 3,820 | -445 | -10.4% | 189,800 |
| 2026/07/30 | 4,085 | 4,265 | 4,055 | 4,265 | +180 | +4.4% | 87,900 |
| 2026/07/29 | 4,030 | 4,095 | 4,005 | 4,085 | +55 | +1.4% | 55,400 |
| 2026/07/28 | 4,080 | 4,135 | 3,995 | 4,030 | -110 | -2.7% | 48,600 |
| 2026/07/27 | 3,995 | 4,140 | 3,995 | 4,140 | +145 | +3.6% | 36,600 |
| 2026/07/24 | 3,950 | 3,995 | 3,915 | 3,995 | -5 | -0.1% | 27,100 |
| 2026/07/23 | 4,030 | 4,050 | 3,980 | 4,000 | -30 | -0.7% | 38,500 |
| 2026/07/22 | 4,010 | 4,050 | 3,980 | 4,030 | +40 | +1% | 27,500 |
| 2026/07/21 | 3,930 | 4,000 | 3,900 | 3,990 | +95 | +2.4% | 40,600 |
| 2026/07/17 | 4,000 | 4,025 | 3,850 | 3,895 | -100 | -2.5% | 50,100 |
| 2026/07/16 | 4,120 | 4,120 | 3,985 | 3,995 | -125 | -3% | 36,200 |
| 2026/07/15 | 4,090 | 4,130 | 4,080 | 4,120 | +55 | +1.4% | 17,400 |
| 2026/07/14 | 4,050 | 4,115 | 3,990 | 4,065 | +35 | +0.9% | 27,200 |
| 2026/07/13 | 4,100 | 4,150 | 4,010 | 4,030 | -25 | -0.6% | 29,000 |
| 2026/07/10 | 4,030 | 4,090 | 4,005 | 4,055 | +50 | +1.2% | 29,700 |
| 2026/07/09 | 3,970 | 4,020 | 3,950 | 4,005 | +90 | +2.3% | 34,800 |
| 2026/07/08 | 3,995 | 3,995 | 3,915 | 3,915 | -60 | -1.5% | 25,500 |
| 2026/07/07 | 3,975 | 4,055 | 3,970 | 3,975 | ±0 | ±0% | 24,100 |
| 2026/07/06 | 3,960 | 4,045 | 3,935 | 3,975 | +20 | +0.5% | 35,000 |
| 2026/07/03 | 3,905 | 3,975 | 3,875 | 3,955 | +40 | +1% | 33,300 |
| 2026/07/02 | 3,900 | 3,985 | 3,885 | 3,915 | +15 | +0.4% | 34,000 |
| 2026/07/01 | 3,940 | 3,950 | 3,890 | 3,900 | -5 | -0.1% | 30,100 |
| 2026/06/30 | 3,955 | 3,955 | 3,880 | 3,905 | -50 | -1.3% | 27,400 |
| 2026/06/29 | 3,975 | 3,975 | 3,890 | 3,955 | +25 | +0.6% | 30,300 |
| 2026/06/26 | 3,955 | 3,980 | 3,900 | 3,930 | -25 | -0.6% | 40,200 |
| 2026/06/25 | 3,900 | 3,995 | 3,900 | 3,955 | +55 | +1.4% | 43,900 |
| 2026/06/24 | 3,900 | 3,980 | 3,860 | 3,900 | ±0 | ±0% | 36,100 |
| 2026/06/23 | 3,960 | 3,975 | 3,870 | 3,900 | -70 | -1.8% | 39,400 |
| 2026/06/22 | 4,030 | 4,085 | 3,945 | 3,970 | -60 | -1.5% | 17,000 |
| 2026/06/19 | 4,045 | 4,085 | 3,990 | 4,030 | +30 | +0.8% | 30,700 |
| 2026/06/18 | 3,975 | 4,040 | 3,955 | 4,000 | +95 | +2.4% | 29,700 |
| 2026/06/17 | 3,900 | 3,995 | 3,900 | 3,905 | +5 | +0.1% | 22,200 |
| 2026/06/16 | 4,040 | 4,040 | 3,900 | 3,900 | -95 | -2.4% | 29,600 |
| 2026/06/15 | 4,000 | 4,020 | 3,960 | 3,995 | +65 | +1.7% | 14,200 |
| 2026/06/12 | 3,920 | 4,045 | 3,900 | 3,930 | +50 | +1.3% | 47,800 |
| 2026/06/11 | 3,855 | 3,905 | 3,760 | 3,880 | +25 | +0.6% | 38,500 |
| 2026/06/10 | 3,910 | 3,920 | 3,810 | 3,855 | -100 | -2.5% | 27,600 |
| 2026/06/09 | 4,000 | 4,040 | 3,930 | 3,955 | ±0 | ±0% | 34,000 |
| 2026/06/08 | 4,000 | 4,010 | 3,905 | 3,955 | -110 | -2.7% | 37,700 |
1～
50
件表示中 / 7261件
類似銘柄と比較する
現在ご覧いただいている「都築電」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 |
|---|---|---|---|---|---|---|---|---|
| 都築電 | 403,000円 | +3.2% | +4.6% | 4.71% | 12.77倍 | 1.52倍 |
|
独立系。ＤＸ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| 三菱総研 | 487,500円 | +2.9% | -2.4% | 3.38% | 11.64倍 | 0.97倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| グリーＨＤ | 42,600円 | - | - | 5.16% | - | 0.77倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。Ｖチューバー事業にも力点。投資事業も |
| 日ビジシス | 157,100円 | +25.5% | +22.1% | 3.18% | 10.13倍 | 2.49倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| エクサウィザー | 78,100円 | +30.0% | +40.5% | 0.64% | 43.80倍 | 16.40倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
