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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,362 | 1,380 | 1,361 | 1,378 | +16 | +1.2% | 31,500 |
| 2018/01/22 | 1,356 | 1,365 | 1,352 | 1,362 | +13 | +1% | 15,500 |
| 2018/01/19 | 1,345 | 1,358 | 1,345 | 1,349 | +4 | +0.3% | 12,200 |
| 2018/01/18 | 1,361 | 1,365 | 1,344 | 1,345 | -12 | -0.9% | 30,000 |
| 2018/01/17 | 1,345 | 1,361 | 1,345 | 1,357 | +9 | +0.7% | 29,800 |
| 2018/01/16 | 1,356 | 1,356 | 1,345 | 1,348 | +6 | +0.4% | 15,700 |
| 2018/01/15 | 1,350 | 1,354 | 1,330 | 1,342 | +18 | +1.4% | 23,500 |
| 2018/01/12 | 1,328 | 1,367 | 1,318 | 1,324 | -1 | -0.1% | 45,900 |
| 2018/01/11 | 1,314 | 1,330 | 1,312 | 1,325 | +13 | +1% | 20,300 |
| 2018/01/10 | 1,307 | 1,322 | 1,306 | 1,312 | +9 | +0.7% | 16,000 |
| 2018/01/09 | 1,315 | 1,323 | 1,303 | 1,303 | -5 | -0.4% | 35,800 |
| 2018/01/05 | 1,326 | 1,329 | 1,300 | 1,308 | +1 | +0.1% | 48,400 |
| 2018/01/04 | 1,298 | 1,312 | 1,286 | 1,307 | +30 | +2.3% | 40,200 |
| 2017/12/29 | 1,285 | 1,285 | 1,273 | 1,277 | +2 | +0.2% | 25,900 |
| 2017/12/28 | 1,299 | 1,299 | 1,274 | 1,275 | -24 | -1.8% | 35,700 |
| 2017/12/27 | 1,303 | 1,306 | 1,291 | 1,299 | +9 | +0.7% | 8,300 |
| 2017/12/26 | 1,299 | 1,305 | 1,285 | 1,290 | -9 | -0.7% | 22,200 |
| 2017/12/25 | 1,298 | 1,310 | 1,292 | 1,299 | +7 | +0.5% | 23,700 |
| 2017/12/22 | 1,278 | 1,296 | 1,272 | 1,292 | +15 | +1.2% | 35,200 |
| 2017/12/21 | 1,264 | 1,278 | 1,262 | 1,277 | +11 | +0.9% | 21,600 |
| 2017/12/20 | 1,265 | 1,269 | 1,263 | 1,266 | +1 | +0.1% | 12,300 |
| 2017/12/19 | 1,275 | 1,287 | 1,265 | 1,265 | -8 | -0.6% | 16,400 |
| 2017/12/18 | 1,278 | 1,282 | 1,272 | 1,273 | +5 | +0.4% | 18,600 |
| 2017/12/15 | 1,270 | 1,282 | 1,267 | 1,268 | -10 | -0.8% | 23,000 |
| 2017/12/14 | 1,274 | 1,286 | 1,274 | 1,278 | +3 | +0.2% | 21,900 |
| 2017/12/13 | 1,278 | 1,289 | 1,272 | 1,275 | -5 | -0.4% | 19,100 |
| 2017/12/12 | 1,282 | 1,288 | 1,277 | 1,280 | -9 | -0.7% | 16,400 |
| 2017/12/11 | 1,261 | 1,290 | 1,258 | 1,289 | +31 | +2.5% | 23,900 |
| 2017/12/08 | 1,262 | 1,270 | 1,253 | 1,258 | -9 | -0.7% | 21,900 |
| 2017/12/07 | 1,256 | 1,270 | 1,256 | 1,267 | +13 | +1% | 10,800 |
| 2017/12/06 | 1,269 | 1,278 | 1,254 | 1,254 | -20 | -1.6% | 14,800 |
| 2017/12/05 | 1,254 | 1,276 | 1,242 | 1,274 | +21 | +1.7% | 27,500 |
| 2017/12/04 | 1,266 | 1,268 | 1,251 | 1,253 | -13 | -1% | 19,500 |
| 2017/12/01 | 1,280 | 1,281 | 1,255 | 1,266 | -7 | -0.5% | 21,700 |
| 2017/11/30 | 1,282 | 1,284 | 1,269 | 1,273 | -10 | -0.8% | 17,200 |
| 2017/11/29 | 1,285 | 1,286 | 1,268 | 1,283 | -2 | -0.2% | 26,200 |
| 2017/11/28 | 1,294 | 1,299 | 1,283 | 1,285 | -9 | -0.7% | 11,600 |
| 2017/11/27 | 1,315 | 1,315 | 1,282 | 1,294 | -18 | -1.4% | 33,800 |
| 2017/11/24 | 1,266 | 1,315 | 1,266 | 1,312 | +46 | +3.6% | 63,000 |
| 2017/11/22 | 1,237 | 1,267 | 1,237 | 1,266 | +28 | +2.3% | 43,600 |
| 2017/11/21 | 1,223 | 1,248 | 1,221 | 1,238 | +30 | +2.5% | 27,200 |
| 2017/11/20 | 1,202 | 1,225 | 1,197 | 1,208 | +7 | +0.6% | 39,100 |
| 2017/11/17 | 1,211 | 1,218 | 1,197 | 1,201 | +4 | +0.3% | 29,200 |
| 2017/11/16 | 1,165 | 1,199 | 1,158 | 1,197 | +21 | +1.8% | 34,800 |
| 2017/11/15 | 1,225 | 1,225 | 1,168 | 1,176 | -29 | -2.4% | 75,200 |
| 2017/11/14 | 1,200 | 1,223 | 1,198 | 1,205 | +11 | +0.9% | 48,900 |
| 2017/11/13 | 1,176 | 1,195 | 1,176 | 1,194 | +18 | +1.5% | 19,200 |
| 2017/11/10 | 1,163 | 1,185 | 1,163 | 1,176 | +1 | +0.1% | 9,200 |
| 2017/11/09 | 1,190 | 1,207 | 1,152 | 1,175 | -10 | -0.8% | 40,100 |
| 2017/11/08 | 1,170 | 1,185 | 1,165 | 1,185 | +12 | +1% | 24,800 |
1801～
1850
件表示中 / 3716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 | 221,600円 | +1.3% | -24.8% | 4.51% | 16.06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 |
| アオイ電子 | 184,900円 | +10.9% | +19.3% | 2.92% | 46.02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 |
| 電気興 | 202,400円 | +1.3% | -21.9% | 3.95% | 30.79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 |
| チノー | 231,900円 | +2.3% | +0.5% | 3.67% | 9.86倍 | 0.90倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 協立電機 | 486,000円 | +10.6% | +25.2% | 2.88% | 9.31倍 | 1.05倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
