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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,646 | 1,661 | 1,646 | 1,654 | -7 | -0.4% | 17,800 |
| 2023/08/01 | 1,650 | 1,661 | 1,649 | 1,661 | -2 | -0.1% | 11,400 |
| 2023/07/31 | 1,666 | 1,667 | 1,656 | 1,663 | +8 | +0.5% | 14,300 |
| 2023/07/28 | 1,640 | 1,655 | 1,633 | 1,655 | +9 | +0.5% | 21,200 |
| 2023/07/27 | 1,646 | 1,653 | 1,643 | 1,646 | ±0 | ±0% | 11,300 |
| 2023/07/26 | 1,643 | 1,652 | 1,642 | 1,646 | -4 | -0.2% | 15,000 |
| 2023/07/25 | 1,667 | 1,667 | 1,644 | 1,650 | -17 | -1% | 20,100 |
| 2023/07/24 | 1,683 | 1,684 | 1,613 | 1,667 | -9 | -0.5% | 22,300 |
| 2023/07/21 | 1,666 | 1,678 | 1,656 | 1,676 | +21 | +1.3% | 9,700 |
| 2023/07/20 | 1,689 | 1,689 | 1,651 | 1,655 | -24 | -1.4% | 6,700 |
| 2023/07/19 | 1,674 | 1,689 | 1,668 | 1,679 | +14 | +0.8% | 9,200 |
| 2023/07/18 | 1,648 | 1,675 | 1,648 | 1,665 | +25 | +1.5% | 7,500 |
| 2023/07/14 | 1,643 | 1,652 | 1,635 | 1,640 | +9 | +0.6% | 9,700 |
| 2023/07/13 | 1,629 | 1,640 | 1,623 | 1,631 | -3 | -0.2% | 9,400 |
| 2023/07/12 | 1,658 | 1,658 | 1,634 | 1,634 | -8 | -0.5% | 8,000 |
| 2023/07/11 | 1,650 | 1,652 | 1,639 | 1,642 | +4 | +0.2% | 7,200 |
| 2023/07/10 | 1,627 | 1,659 | 1,627 | 1,638 | +3 | +0.2% | 14,900 |
| 2023/07/07 | 1,639 | 1,646 | 1,622 | 1,635 | -15 | -0.9% | 15,300 |
| 2023/07/06 | 1,665 | 1,667 | 1,646 | 1,650 | -17 | -1% | 10,400 |
| 2023/07/05 | 1,689 | 1,689 | 1,665 | 1,667 | -22 | -1.3% | 14,500 |
| 2023/07/04 | 1,696 | 1,703 | 1,682 | 1,689 | -7 | -0.4% | 13,000 |
| 2023/07/03 | 1,681 | 1,706 | 1,681 | 1,696 | +16 | +1% | 10,100 |
| 2023/06/30 | 1,690 | 1,699 | 1,660 | 1,680 | -8 | -0.5% | 18,800 |
| 2023/06/29 | 1,667 | 1,690 | 1,667 | 1,688 | +22 | +1.3% | 15,000 |
| 2023/06/28 | 1,645 | 1,669 | 1,645 | 1,666 | +28 | +1.7% | 14,700 |
| 2023/06/27 | 1,649 | 1,649 | 1,628 | 1,638 | -10 | -0.6% | 5,700 |
| 2023/06/26 | 1,650 | 1,667 | 1,642 | 1,648 | +2 | +0.1% | 9,700 |
| 2023/06/23 | 1,661 | 1,661 | 1,631 | 1,646 | -1 | -0.1% | 16,600 |
| 2023/06/22 | 1,644 | 1,670 | 1,644 | 1,647 | +3 | +0.2% | 10,500 |
| 2023/06/21 | 1,635 | 1,674 | 1,631 | 1,644 | +17 | +1% | 26,300 |
| 2023/06/20 | 1,593 | 1,630 | 1,593 | 1,627 | +18 | +1.1% | 11,500 |
| 2023/06/19 | 1,602 | 1,618 | 1,586 | 1,609 | +7 | +0.4% | 15,400 |
| 2023/06/16 | 1,624 | 1,625 | 1,596 | 1,602 | -22 | -1.4% | 21,300 |
| 2023/06/15 | 1,630 | 1,642 | 1,612 | 1,624 | +2 | +0.1% | 15,900 |
| 2023/06/14 | 1,596 | 1,622 | 1,586 | 1,622 | +42 | +2.7% | 32,200 |
| 2023/06/13 | 1,570 | 1,595 | 1,570 | 1,580 | +17 | +1.1% | 18,400 |
| 2023/06/12 | 1,550 | 1,568 | 1,550 | 1,563 | +14 | +0.9% | 9,000 |
| 2023/06/09 | 1,561 | 1,561 | 1,544 | 1,549 | +8 | +0.5% | 15,800 |
| 2023/06/08 | 1,541 | 1,550 | 1,534 | 1,541 | ±0 | ±0% | 10,400 |
| 2023/06/07 | 1,547 | 1,560 | 1,533 | 1,541 | ±0 | ±0% | 16,900 |
| 2023/06/06 | 1,546 | 1,550 | 1,536 | 1,541 | -9 | -0.6% | 7,700 |
| 2023/06/05 | 1,566 | 1,567 | 1,543 | 1,550 | -3 | -0.2% | 19,700 |
| 2023/06/02 | 1,555 | 1,560 | 1,547 | 1,553 | +15 | +1% | 10,200 |
| 2023/06/01 | 1,524 | 1,540 | 1,519 | 1,538 | +26 | +1.7% | 15,200 |
| 2023/05/31 | 1,532 | 1,535 | 1,500 | 1,512 | -20 | -1.3% | 40,200 |
| 2023/05/30 | 1,534 | 1,543 | 1,528 | 1,532 | -6 | -0.4% | 7,800 |
| 2023/05/29 | 1,560 | 1,560 | 1,537 | 1,538 | -9 | -0.6% | 9,800 |
| 2023/05/26 | 1,553 | 1,559 | 1,546 | 1,547 | -5 | -0.3% | 9,900 |
| 2023/05/25 | 1,551 | 1,554 | 1,547 | 1,552 | ±0 | ±0% | 7,800 |
| 2023/05/24 | 1,549 | 1,556 | 1,544 | 1,552 | +2 | +0.1% | 7,900 |
451～
500
件表示中 / 3715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 | 222,600円 | +1.3% | -24.8% | 4.49% | 16.13倍 | 0.75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 |
| ＳＥＭＩＴＥＣ | 196,000円 | -7.7% | -28.1% | 2.40% | 9.24倍 | 0.89倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 電気興 | 202,200円 | +1.3% | -21.9% | 3.96% | 30.76倍 | 0.51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 |
| アオイ電子 | 180,100円 | +10.9% | +19.3% | 3.00% | 44.82倍 | 0.47倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| ヘリオステクノＨ | 93,400円 | +41.9% | +27.1% | 4.82% | 21.19倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
