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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,396 | 1,412 | 1,392 | 1,402 | -5 | -0.4% | 18,200 |
| 2022/02/28 | 1,401 | 1,414 | 1,389 | 1,407 | +32 | +2.3% | 18,100 |
| 2022/02/25 | 1,351 | 1,375 | 1,344 | 1,375 | +33 | +2.5% | 7,600 |
| 2022/02/24 | 1,330 | 1,342 | 1,313 | 1,342 | +16 | +1.2% | 12,000 |
| 2022/02/22 | 1,370 | 1,370 | 1,326 | 1,326 | -48 | -3.5% | 13,300 |
| 2022/02/21 | 1,375 | 1,387 | 1,365 | 1,374 | -14 | -1% | 6,600 |
| 2022/02/18 | 1,397 | 1,397 | 1,375 | 1,388 | -34 | -2.4% | 8,700 |
| 2022/02/17 | 1,410 | 1,423 | 1,403 | 1,422 | +22 | +1.6% | 12,200 |
| 2022/02/16 | 1,384 | 1,400 | 1,380 | 1,400 | +44 | +3.2% | 7,400 |
| 2022/02/15 | 1,382 | 1,407 | 1,348 | 1,356 | -25 | -1.8% | 12,400 |
| 2022/02/14 | 1,415 | 1,415 | 1,375 | 1,381 | -51 | -3.6% | 26,500 |
| 2022/02/10 | 1,410 | 1,437 | 1,409 | 1,432 | +20 | +1.4% | 28,300 |
| 2022/02/09 | 1,425 | 1,444 | 1,385 | 1,412 | +31 | +2.2% | 56,800 |
| 2022/02/08 | 1,363 | 1,383 | 1,363 | 1,381 | +21 | +1.5% | 17,800 |
| 2022/02/07 | 1,345 | 1,370 | 1,345 | 1,360 | +16 | +1.2% | 12,100 |
| 2022/02/04 | 1,346 | 1,353 | 1,336 | 1,344 | +7 | +0.5% | 7,300 |
| 2022/02/03 | 1,345 | 1,353 | 1,333 | 1,337 | -27 | -2% | 7,400 |
| 2022/02/02 | 1,333 | 1,364 | 1,333 | 1,364 | +32 | +2.4% | 11,400 |
| 2022/02/01 | 1,325 | 1,350 | 1,323 | 1,332 | ±0 | ±0% | 12,800 |
| 2022/01/31 | 1,302 | 1,336 | 1,302 | 1,332 | +41 | +3.2% | 13,800 |
| 2022/01/28 | 1,272 | 1,295 | 1,272 | 1,291 | +20 | +1.6% | 16,100 |
| 2022/01/27 | 1,323 | 1,323 | 1,271 | 1,271 | -52 | -3.9% | 23,000 |
| 2022/01/26 | 1,340 | 1,340 | 1,317 | 1,323 | +5 | +0.4% | 11,600 |
| 2022/01/25 | 1,348 | 1,348 | 1,311 | 1,318 | -10 | -0.8% | 19,000 |
| 2022/01/24 | 1,302 | 1,330 | 1,289 | 1,328 | +15 | +1.1% | 12,900 |
| 2022/01/21 | 1,327 | 1,327 | 1,288 | 1,313 | -4 | -0.3% | 10,400 |
| 2022/01/20 | 1,281 | 1,332 | 1,281 | 1,317 | +48 | +3.8% | 16,800 |
| 2022/01/19 | 1,278 | 1,296 | 1,269 | 1,269 | -11 | -0.9% | 21,300 |
| 2022/01/18 | 1,320 | 1,320 | 1,275 | 1,280 | -33 | -2.5% | 16,200 |
| 2022/01/17 | 1,341 | 1,343 | 1,313 | 1,313 | -27 | -2% | 11,000 |
| 2022/01/14 | 1,363 | 1,364 | 1,333 | 1,340 | -31 | -2.3% | 14,300 |
| 2022/01/13 | 1,381 | 1,381 | 1,365 | 1,371 | -10 | -0.7% | 7,300 |
| 2022/01/12 | 1,322 | 1,381 | 1,322 | 1,381 | +59 | +4.5% | 14,000 |
| 2022/01/11 | 1,331 | 1,340 | 1,318 | 1,322 | -11 | -0.8% | 14,900 |
| 2022/01/07 | 1,347 | 1,369 | 1,333 | 1,333 | -14 | -1% | 12,300 |
| 2022/01/06 | 1,343 | 1,394 | 1,324 | 1,347 | -13 | -1% | 26,300 |
| 2022/01/05 | 1,380 | 1,425 | 1,360 | 1,360 | -20 | -1.4% | 46,100 |
| 2022/01/04 | 1,380 | 1,386 | 1,377 | 1,380 | +2 | +0.1% | 15,200 |
| 2021/12/30 | 1,361 | 1,395 | 1,351 | 1,378 | +15 | +1.1% | 15,100 |
| 2021/12/29 | 1,350 | 1,371 | 1,343 | 1,363 | +12 | +0.9% | 19,400 |
| 2021/12/28 | 1,360 | 1,362 | 1,344 | 1,351 | -15 | -1.1% | 15,800 |
| 2021/12/27 | 1,330 | 1,366 | 1,330 | 1,366 | +23 | +1.7% | 8,800 |
| 2021/12/24 | 1,330 | 1,364 | 1,330 | 1,343 | +13 | +1% | 25,500 |
| 2021/12/23 | 1,340 | 1,352 | 1,329 | 1,330 | -9 | -0.7% | 14,100 |
| 2021/12/22 | 1,322 | 1,345 | 1,315 | 1,339 | +30 | +2.3% | 21,200 |
| 2021/12/21 | 1,290 | 1,317 | 1,290 | 1,309 | +27 | +2.1% | 10,900 |
| 2021/12/20 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1% | 12,200 |
| 2021/12/17 | 1,320 | 1,338 | 1,311 | 1,323 | -12 | -0.9% | 12,700 |
| 2021/12/16 | 1,305 | 1,335 | 1,302 | 1,335 | +30 | +2.3% | 16,000 |
| 2021/12/15 | 1,274 | 1,308 | 1,274 | 1,305 | +19 | +1.5% | 6,300 |
801～
850
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
