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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,323 | 1,341 | 1,316 | 1,341 | +24 | +1.8% | 8,800 |
| 2023/01/20 | 1,300 | 1,322 | 1,300 | 1,317 | +10 | +0.8% | 9,000 |
| 2023/01/19 | 1,316 | 1,316 | 1,301 | 1,307 | -14 | -1.1% | 7,200 |
| 2023/01/18 | 1,297 | 1,321 | 1,296 | 1,321 | +14 | +1.1% | 11,900 |
| 2023/01/17 | 1,297 | 1,307 | 1,296 | 1,307 | +15 | +1.2% | 11,200 |
| 2023/01/16 | 1,293 | 1,301 | 1,288 | 1,292 | +5 | +0.4% | 8,300 |
| 2023/01/13 | 1,299 | 1,303 | 1,286 | 1,287 | -5 | -0.4% | 8,000 |
| 2023/01/12 | 1,307 | 1,310 | 1,285 | 1,292 | -11 | -0.8% | 7,800 |
| 2023/01/11 | 1,279 | 1,303 | 1,279 | 1,303 | +21 | +1.6% | 5,600 |
| 2023/01/10 | 1,286 | 1,295 | 1,282 | 1,282 | +8 | +0.6% | 3,500 |
| 2023/01/06 | 1,285 | 1,290 | 1,270 | 1,274 | -11 | -0.9% | 11,700 |
| 2023/01/05 | 1,289 | 1,293 | 1,285 | 1,285 | -5 | -0.4% | 6,000 |
| 2023/01/04 | 1,315 | 1,315 | 1,290 | 1,290 | -7 | -0.5% | 11,400 |
| 2022/12/30 | 1,300 | 1,309 | 1,291 | 1,297 | -1 | -0.1% | 7,700 |
| 2022/12/29 | 1,298 | 1,298 | 1,283 | 1,298 | -2 | -0.2% | 9,000 |
| 2022/12/28 | 1,285 | 1,301 | 1,279 | 1,300 | +16 | +1.2% | 25,400 |
| 2022/12/27 | 1,274 | 1,286 | 1,271 | 1,284 | +16 | +1.3% | 19,100 |
| 2022/12/26 | 1,261 | 1,269 | 1,259 | 1,268 | +7 | +0.6% | 7,000 |
| 2022/12/23 | 1,269 | 1,269 | 1,254 | 1,261 | +4 | +0.3% | 5,900 |
| 2022/12/22 | 1,261 | 1,270 | 1,254 | 1,257 | +9 | +0.7% | 11,200 |
| 2022/12/21 | 1,250 | 1,263 | 1,248 | 1,248 | -12 | -1% | 21,900 |
| 2022/12/20 | 1,267 | 1,276 | 1,242 | 1,260 | -10 | -0.8% | 27,600 |
| 2022/12/19 | 1,280 | 1,283 | 1,270 | 1,270 | -9 | -0.7% | 12,000 |
| 2022/12/16 | 1,306 | 1,306 | 1,277 | 1,279 | -11 | -0.9% | 21,600 |
| 2022/12/15 | 1,287 | 1,295 | 1,284 | 1,290 | -8 | -0.6% | 15,100 |
| 2022/12/14 | 1,284 | 1,299 | 1,284 | 1,298 | +19 | +1.5% | 8,100 |
| 2022/12/13 | 1,299 | 1,306 | 1,279 | 1,279 | -10 | -0.8% | 15,900 |
| 2022/12/12 | 1,286 | 1,295 | 1,281 | 1,289 | +6 | +0.5% | 11,000 |
| 2022/12/09 | 1,251 | 1,283 | 1,251 | 1,283 | +15 | +1.2% | 11,300 |
| 2022/12/08 | 1,276 | 1,277 | 1,249 | 1,268 | -8 | -0.6% | 31,200 |
| 2022/12/07 | 1,269 | 1,283 | 1,269 | 1,276 | +10 | +0.8% | 17,100 |
| 2022/12/06 | 1,276 | 1,281 | 1,265 | 1,266 | -19 | -1.5% | 24,200 |
| 2022/12/05 | 1,299 | 1,299 | 1,282 | 1,285 | -6 | -0.5% | 8,900 |
| 2022/12/02 | 1,317 | 1,317 | 1,287 | 1,291 | -28 | -2.1% | 34,200 |
| 2022/12/01 | 1,339 | 1,339 | 1,319 | 1,319 | -15 | -1.1% | 19,100 |
| 2022/11/30 | 1,321 | 1,345 | 1,317 | 1,334 | +5 | +0.4% | 12,700 |
| 2022/11/29 | 1,340 | 1,340 | 1,323 | 1,329 | -16 | -1.2% | 11,500 |
| 2022/11/28 | 1,362 | 1,362 | 1,344 | 1,345 | -24 | -1.8% | 8,100 |
| 2022/11/25 | 1,381 | 1,381 | 1,362 | 1,369 | -14 | -1% | 11,300 |
| 2022/11/24 | 1,358 | 1,383 | 1,358 | 1,383 | +28 | +2.1% | 19,300 |
| 2022/11/22 | 1,332 | 1,358 | 1,332 | 1,355 | +32 | +2.4% | 20,500 |
| 2022/11/21 | 1,340 | 1,340 | 1,322 | 1,323 | -16 | -1.2% | 10,000 |
| 2022/11/18 | 1,350 | 1,354 | 1,339 | 1,339 | +3 | +0.2% | 9,100 |
| 2022/11/17 | 1,338 | 1,342 | 1,332 | 1,336 | -2 | -0.1% | 6,600 |
| 2022/11/16 | 1,354 | 1,355 | 1,338 | 1,338 | -17 | -1.3% | 6,300 |
| 2022/11/15 | 1,341 | 1,357 | 1,339 | 1,355 | +14 | +1% | 13,300 |
| 2022/11/14 | 1,340 | 1,349 | 1,334 | 1,341 | -9 | -0.7% | 6,900 |
| 2022/11/11 | 1,336 | 1,350 | 1,335 | 1,350 | +14 | +1% | 23,400 |
| 2022/11/10 | 1,360 | 1,360 | 1,331 | 1,336 | -31 | -2.3% | 15,500 |
| 2022/11/09 | 1,344 | 1,369 | 1,344 | 1,367 | +28 | +2.1% | 20,100 |
551～
600
件表示中 / 6938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 | 234,200円 | -17.5% | -3.6% | 3.89% | 10.35倍 | 1.04倍 |
|
独立系。ＩＴ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 |
| ＮＳＷ | 307,500円 | +3.4% | +1.9% | 2.76% | 10.97倍 | 1.34倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| アルファシステム | 326,000円 | +3.1% | +1.3% | 3.83% | 15.01倍 | 1.08倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 学研ＨＤ | 98,100円 | +7.8% | +4.3% | 2.65% | 11.59倍 | 0.79倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| セーフィー | 78,500円 | +22.3% | - | 0.00% | 436.11倍 | 5.11倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
