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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,841 | 1,841 | 1,819 | 1,832 | -18 | -1% | 11,600 |
2023/12/15 | 1,850 | 1,861 | 1,845 | 1,850 | -10 | -0.5% | 11,900 |
2023/12/14 | 1,884 | 1,884 | 1,855 | 1,860 | -16 | -0.9% | 14,500 |
2023/12/13 | 1,885 | 1,888 | 1,862 | 1,876 | -11 | -0.6% | 13,800 |
2023/12/12 | 1,888 | 1,921 | 1,877 | 1,887 | -1 | -0.1% | 13,100 |
2023/12/11 | 1,858 | 1,891 | 1,851 | 1,888 | +44 | +2.4% | 19,500 |
2023/12/08 | 1,855 | 1,855 | 1,830 | 1,844 | -27 | -1.4% | 29,100 |
2023/12/07 | 1,907 | 1,907 | 1,871 | 1,871 | -60 | -3.1% | 15,000 |
2023/12/06 | 1,893 | 1,933 | 1,879 | 1,931 | +54 | +2.9% | 20,100 |
2023/12/05 | 1,908 | 1,908 | 1,870 | 1,877 | -31 | -1.6% | 23,600 |
2023/12/04 | 1,919 | 1,932 | 1,906 | 1,908 | -29 | -1.5% | 17,300 |
2023/12/01 | 1,957 | 1,966 | 1,933 | 1,937 | -27 | -1.4% | 20,300 |
2023/11/30 | 1,953 | 1,964 | 1,941 | 1,964 | +6 | +0.3% | 14,700 |
2023/11/29 | 1,950 | 1,964 | 1,943 | 1,958 | +8 | +0.4% | 15,600 |
2023/11/28 | 1,965 | 1,968 | 1,947 | 1,950 | -15 | -0.8% | 13,100 |
2023/11/27 | 1,978 | 1,986 | 1,964 | 1,965 | -13 | -0.7% | 14,500 |
2023/11/24 | 1,969 | 1,985 | 1,969 | 1,978 | +9 | +0.5% | 16,700 |
2023/11/22 | 1,962 | 1,984 | 1,960 | 1,969 | +7 | +0.4% | 27,000 |
2023/11/21 | 1,951 | 1,971 | 1,950 | 1,962 | +14 | +0.7% | 26,000 |
2023/11/20 | 1,937 | 1,958 | 1,935 | 1,948 | +11 | +0.6% | 20,300 |
2023/11/17 | 1,888 | 1,947 | 1,887 | 1,937 | +50 | +2.6% | 27,300 |
2023/11/16 | 1,881 | 1,910 | 1,880 | 1,887 | +7 | +0.4% | 33,000 |
2023/11/15 | 1,940 | 1,950 | 1,860 | 1,880 | -72 | -3.7% | 27,400 |
2023/11/14 | 1,991 | 1,991 | 1,930 | 1,952 | -39 | -2% | 23,000 |
2023/11/13 | 1,964 | 2,012 | 1,964 | 1,991 | +45 | +2.3% | 27,000 |
2023/11/10 | 1,968 | 1,968 | 1,946 | 1,946 | -7 | -0.4% | 18,000 |
2023/11/09 | 1,935 | 1,963 | 1,935 | 1,953 | +18 | +0.9% | 17,300 |
2023/11/08 | 1,965 | 1,965 | 1,920 | 1,935 | -18 | -0.9% | 30,200 |
2023/11/07 | 1,917 | 1,963 | 1,913 | 1,953 | +25 | +1.3% | 43,100 |
2023/11/06 | 1,910 | 1,929 | 1,904 | 1,928 | +30 | +1.6% | 26,300 |
2023/11/02 | 1,880 | 1,898 | 1,869 | 1,898 | +18 | +1% | 14,000 |
2023/11/01 | 1,864 | 1,894 | 1,864 | 1,880 | +16 | +0.9% | 26,700 |
2023/10/31 | 1,829 | 1,864 | 1,820 | 1,864 | +41 | +2.2% | 24,200 |
2023/10/30 | 1,838 | 1,840 | 1,815 | 1,823 | -15 | -0.8% | 17,300 |
2023/10/27 | 1,834 | 1,843 | 1,819 | 1,838 | +35 | +1.9% | 16,900 |
2023/10/26 | 1,837 | 1,840 | 1,801 | 1,803 | -34 | -1.9% | 21,600 |
2023/10/25 | 1,839 | 1,844 | 1,827 | 1,837 | +28 | +1.5% | 22,000 |
2023/10/24 | 1,796 | 1,816 | 1,768 | 1,809 | +13 | +0.7% | 19,800 |
2023/10/23 | 1,828 | 1,828 | 1,796 | 1,796 | -32 | -1.8% | 14,200 |
2023/10/20 | 1,835 | 1,835 | 1,816 | 1,828 | -8 | -0.4% | 14,000 |
2023/10/19 | 1,838 | 1,844 | 1,834 | 1,836 | -2 | -0.1% | 17,300 |
2023/10/18 | 1,833 | 1,838 | 1,810 | 1,838 | +5 | +0.3% | 17,800 |
2023/10/17 | 1,838 | 1,844 | 1,830 | 1,833 | +2 | +0.1% | 21,800 |
2023/10/16 | 1,842 | 1,850 | 1,827 | 1,831 | -11 | -0.6% | 26,800 |
2023/10/13 | 1,850 | 1,855 | 1,841 | 1,842 | -13 | -0.7% | 19,200 |
2023/10/12 | 1,846 | 1,855 | 1,829 | 1,855 | +15 | +0.8% | 23,300 |
2023/10/11 | 1,865 | 1,865 | 1,840 | 1,840 | -25 | -1.3% | 19,500 |
2023/10/10 | 1,829 | 1,868 | 1,829 | 1,865 | +56 | +3.1% | 31,600 |
2023/10/06 | 1,830 | 1,834 | 1,802 | 1,809 | -21 | -1.1% | 37,300 |
2023/10/05 | 1,807 | 1,835 | 1,807 | 1,830 | +23 | +1.3% | 25,300 |
101~
150
件表示中 / 3458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 | 194,900円 | +6.4% | -23.0% | 5.13% | 16.87倍 | 0.69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 |
鈴 木 | 138,200円 | +12.2% | +11.0% | 3.33% | 9.00倍 | 0.85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 |
QDレーザ | 46,200円 | -0.2% | - | 0.00% | - | 3.41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 |
正興電機 | 152,100円 | +10.8% | +12.9% | 2.63% | 13.73倍 | 1.40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 |
SMK | 240,500円 | +7.5% | -11.5% | 4.16% | - | 0.47倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム