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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,475 | 1,475 | 1,412 | 1,415 | -76 | -5.1% | 32,200 |
| 2022/10/07 | 1,480 | 1,508 | 1,475 | 1,491 | -6 | -0.4% | 16,600 |
| 2022/10/06 | 1,481 | 1,505 | 1,475 | 1,497 | +6 | +0.4% | 19,300 |
| 2022/10/05 | 1,478 | 1,498 | 1,478 | 1,491 | -2 | -0.1% | 15,300 |
| 2022/10/04 | 1,438 | 1,493 | 1,429 | 1,493 | +62 | +4.3% | 29,200 |
| 2022/10/03 | 1,423 | 1,437 | 1,407 | 1,431 | +8 | +0.6% | 7,800 |
| 2022/09/30 | 1,424 | 1,439 | 1,410 | 1,423 | -19 | -1.3% | 16,200 |
| 2022/09/29 | 1,432 | 1,442 | 1,412 | 1,442 | +10 | +0.7% | 13,800 |
| 2022/09/28 | 1,418 | 1,432 | 1,365 | 1,432 | +14 | +1% | 28,100 |
| 2022/09/27 | 1,449 | 1,449 | 1,407 | 1,418 | -1 | -0.1% | 15,600 |
| 2022/09/26 | 1,439 | 1,444 | 1,417 | 1,419 | -20 | -1.4% | 23,800 |
| 2022/09/22 | 1,456 | 1,456 | 1,439 | 1,439 | -3 | -0.2% | 11,300 |
| 2022/09/21 | 1,432 | 1,442 | 1,425 | 1,442 | +10 | +0.7% | 8,200 |
| 2022/09/20 | 1,427 | 1,444 | 1,427 | 1,432 | +5 | +0.4% | 7,700 |
| 2022/09/16 | 1,454 | 1,454 | 1,427 | 1,427 | -22 | -1.5% | 8,600 |
| 2022/09/15 | 1,438 | 1,453 | 1,432 | 1,449 | +18 | +1.3% | 8,700 |
| 2022/09/14 | 1,425 | 1,439 | 1,410 | 1,431 | -9 | -0.6% | 15,500 |
| 2022/09/13 | 1,454 | 1,454 | 1,432 | 1,440 | -14 | -1% | 6,800 |
| 2022/09/12 | 1,454 | 1,455 | 1,446 | 1,454 | +29 | +2% | 7,600 |
| 2022/09/09 | 1,431 | 1,449 | 1,425 | 1,425 | -27 | -1.9% | 17,500 |
| 2022/09/08 | 1,437 | 1,452 | 1,433 | 1,452 | +31 | +2.2% | 17,400 |
| 2022/09/07 | 1,416 | 1,432 | 1,413 | 1,421 | -4 | -0.3% | 11,800 |
| 2022/09/06 | 1,412 | 1,428 | 1,412 | 1,425 | +14 | +1% | 11,200 |
| 2022/09/05 | 1,417 | 1,421 | 1,410 | 1,411 | -15 | -1.1% | 9,200 |
| 2022/09/02 | 1,446 | 1,446 | 1,414 | 1,426 | -4 | -0.3% | 13,400 |
| 2022/09/01 | 1,464 | 1,464 | 1,430 | 1,430 | -38 | -2.6% | 14,600 |
| 2022/08/31 | 1,443 | 1,477 | 1,443 | 1,468 | +6 | +0.4% | 16,100 |
| 2022/08/30 | 1,457 | 1,462 | 1,443 | 1,462 | +21 | +1.5% | 8,000 |
| 2022/08/29 | 1,471 | 1,471 | 1,436 | 1,441 | -52 | -3.5% | 15,000 |
| 2022/08/26 | 1,490 | 1,502 | 1,490 | 1,493 | -2 | -0.1% | 13,400 |
| 2022/08/25 | 1,488 | 1,498 | 1,478 | 1,495 | +18 | +1.2% | 7,700 |
| 2022/08/24 | 1,472 | 1,487 | 1,469 | 1,477 | +5 | +0.3% | 8,000 |
| 2022/08/23 | 1,488 | 1,488 | 1,471 | 1,472 | -26 | -1.7% | 9,200 |
| 2022/08/22 | 1,481 | 1,498 | 1,462 | 1,498 | +17 | +1.1% | 17,800 |
| 2022/08/19 | 1,493 | 1,493 | 1,480 | 1,481 | +4 | +0.3% | 9,700 |
| 2022/08/18 | 1,493 | 1,493 | 1,474 | 1,477 | -20 | -1.3% | 8,900 |
| 2022/08/17 | 1,465 | 1,499 | 1,455 | 1,497 | +32 | +2.2% | 22,900 |
| 2022/08/16 | 1,484 | 1,484 | 1,460 | 1,465 | -20 | -1.3% | 13,500 |
| 2022/08/15 | 1,460 | 1,495 | 1,457 | 1,485 | +37 | +2.6% | 26,500 |
| 2022/08/12 | 1,433 | 1,451 | 1,422 | 1,448 | +18 | +1.3% | 19,400 |
| 2022/08/10 | 1,419 | 1,436 | 1,418 | 1,430 | +11 | +0.8% | 13,600 |
| 2022/08/09 | 1,442 | 1,450 | 1,419 | 1,419 | -22 | -1.5% | 17,700 |
| 2022/08/08 | 1,437 | 1,447 | 1,418 | 1,441 | -5 | -0.3% | 23,400 |
| 2022/08/05 | 1,422 | 1,449 | 1,419 | 1,446 | +27 | +1.9% | 19,500 |
| 2022/08/04 | 1,432 | 1,433 | 1,416 | 1,419 | -11 | -0.8% | 11,900 |
| 2022/08/03 | 1,417 | 1,438 | 1,417 | 1,430 | ±0 | ±0% | 10,700 |
| 2022/08/02 | 1,469 | 1,470 | 1,430 | 1,430 | -57 | -3.8% | 10,700 |
| 2022/08/01 | 1,480 | 1,487 | 1,464 | 1,487 | +7 | +0.5% | 12,500 |
| 2022/07/29 | 1,498 | 1,498 | 1,456 | 1,480 | -27 | -1.8% | 13,700 |
| 2022/07/28 | 1,497 | 1,507 | 1,477 | 1,507 | +29 | +2% | 43,200 |
651～
700
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
