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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,280 | 1,288 | 1,277 | 1,280 | ±0 | ±0% | 4,600 |
| 2018/08/27 | 1,288 | 1,288 | 1,272 | 1,280 | +2 | +0.2% | 6,700 |
| 2018/08/24 | 1,287 | 1,287 | 1,274 | 1,278 | -1 | -0.1% | 6,100 |
| 2018/08/23 | 1,278 | 1,282 | 1,276 | 1,279 | +8 | +0.6% | 3,100 |
| 2018/08/22 | 1,271 | 1,280 | 1,268 | 1,271 | -6 | -0.5% | 6,900 |
| 2018/08/21 | 1,295 | 1,296 | 1,277 | 1,277 | -18 | -1.4% | 13,400 |
| 2018/08/20 | 1,278 | 1,300 | 1,276 | 1,295 | +17 | +1.3% | 11,600 |
| 2018/08/17 | 1,280 | 1,280 | 1,271 | 1,278 | +2 | +0.2% | 3,900 |
| 2018/08/16 | 1,265 | 1,280 | 1,260 | 1,276 | -3 | -0.2% | 9,400 |
| 2018/08/15 | 1,289 | 1,292 | 1,277 | 1,279 | -2 | -0.2% | 6,200 |
| 2018/08/14 | 1,261 | 1,286 | 1,259 | 1,281 | +22 | +1.7% | 7,800 |
| 2018/08/13 | 1,275 | 1,282 | 1,254 | 1,259 | -18 | -1.4% | 16,700 |
| 2018/08/10 | 1,300 | 1,300 | 1,270 | 1,277 | -23 | -1.8% | 17,900 |
| 2018/08/09 | 1,300 | 1,306 | 1,291 | 1,300 | +1 | +0.1% | 29,300 |
| 2018/08/08 | 1,304 | 1,312 | 1,275 | 1,299 | +28 | +2.2% | 39,900 |
| 2018/08/07 | 1,267 | 1,273 | 1,249 | 1,271 | +13 | +1% | 8,100 |
| 2018/08/06 | 1,265 | 1,274 | 1,257 | 1,258 | +4 | +0.3% | 7,100 |
| 2018/08/03 | 1,273 | 1,273 | 1,254 | 1,254 | -6 | -0.5% | 5,100 |
| 2018/08/02 | 1,282 | 1,282 | 1,258 | 1,260 | -22 | -1.7% | 4,900 |
| 2018/08/01 | 1,267 | 1,290 | 1,262 | 1,282 | +15 | +1.2% | 15,100 |
| 2018/07/31 | 1,287 | 1,287 | 1,261 | 1,267 | -20 | -1.6% | 7,100 |
| 2018/07/30 | 1,300 | 1,300 | 1,280 | 1,287 | -13 | -1% | 6,400 |
| 2018/07/27 | 1,299 | 1,305 | 1,290 | 1,300 | +3 | +0.2% | 8,500 |
| 2018/07/26 | 1,302 | 1,310 | 1,292 | 1,297 | +6 | +0.5% | 17,100 |
| 2018/07/25 | 1,289 | 1,291 | 1,269 | 1,291 | +32 | +2.5% | 16,800 |
| 2018/07/24 | 1,247 | 1,259 | 1,247 | 1,259 | +15 | +1.2% | 3,700 |
| 2018/07/23 | 1,255 | 1,260 | 1,242 | 1,244 | -11 | -0.9% | 13,000 |
| 2018/07/20 | 1,263 | 1,270 | 1,252 | 1,255 | -12 | -0.9% | 6,000 |
| 2018/07/19 | 1,257 | 1,275 | 1,252 | 1,267 | +8 | +0.6% | 11,900 |
| 2018/07/18 | 1,252 | 1,259 | 1,245 | 1,259 | +13 | +1% | 7,900 |
| 2018/07/17 | 1,244 | 1,253 | 1,240 | 1,246 | +2 | +0.2% | 8,000 |
| 2018/07/13 | 1,250 | 1,250 | 1,233 | 1,244 | +3 | +0.2% | 6,100 |
| 2018/07/12 | 1,237 | 1,249 | 1,235 | 1,241 | +4 | +0.3% | 9,600 |
| 2018/07/11 | 1,251 | 1,251 | 1,230 | 1,237 | -23 | -1.8% | 10,100 |
| 2018/07/10 | 1,263 | 1,274 | 1,260 | 1,260 | +7 | +0.6% | 9,600 |
| 2018/07/09 | 1,232 | 1,255 | 1,232 | 1,253 | +15 | +1.2% | 11,400 |
| 2018/07/06 | 1,229 | 1,240 | 1,215 | 1,238 | +16 | +1.3% | 16,300 |
| 2018/07/05 | 1,257 | 1,257 | 1,216 | 1,222 | -24 | -1.9% | 23,200 |
| 2018/07/04 | 1,225 | 1,257 | 1,225 | 1,246 | +21 | +1.7% | 13,000 |
| 2018/07/03 | 1,239 | 1,246 | 1,216 | 1,225 | -12 | -1% | 23,000 |
| 2018/07/02 | 1,251 | 1,258 | 1,237 | 1,237 | -18 | -1.4% | 18,400 |
| 2018/06/29 | 1,257 | 1,265 | 1,239 | 1,255 | -2 | -0.2% | 18,000 |
| 2018/06/28 | 1,253 | 1,262 | 1,248 | 1,257 | -4 | -0.3% | 14,600 |
| 2018/06/27 | 1,261 | 1,265 | 1,256 | 1,261 | -7 | -0.6% | 6,900 |
| 2018/06/26 | 1,235 | 1,268 | 1,235 | 1,268 | +14 | +1.1% | 21,200 |
| 2018/06/25 | 1,271 | 1,275 | 1,253 | 1,254 | -30 | -2.3% | 15,000 |
| 2018/06/22 | 1,286 | 1,290 | 1,276 | 1,284 | -10 | -0.8% | 19,700 |
| 2018/06/21 | 1,306 | 1,306 | 1,292 | 1,294 | -15 | -1.1% | 8,900 |
| 2018/06/20 | 1,298 | 1,310 | 1,283 | 1,309 | +11 | +0.8% | 11,300 |
| 2018/06/19 | 1,318 | 1,318 | 1,291 | 1,298 | -20 | -1.5% | 12,000 |
1651～
1700
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 | 221,200円 | +1.3% | -24.8% | 4.52% | 16.03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 | 198,400円 | -7.7% | -28.1% | 2.37% | 9.35倍 | 0.90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 | 203,000円 | +1.3% | -21.9% | 3.94% | 30.88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 | 184,800円 | +10.9% | +19.3% | 2.92% | 45.99倍 | 0.48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 | 92,300円 | +41.9% | +27.1% | 4.88% | 20.94倍 | 1.04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
