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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,654 | 2,693 | 2,640 | 2,658 | +4 | +0.2% | 15,300 |
| 2024/10/22 | 2,650 | 2,693 | 2,647 | 2,654 | +3 | +0.1% | 14,400 |
| 2024/10/21 | 2,730 | 2,740 | 2,651 | 2,651 | -49 | -1.8% | 13,700 |
| 2024/10/18 | 2,667 | 2,710 | 2,663 | 2,700 | +38 | +1.4% | 17,000 |
| 2024/10/17 | 2,670 | 2,700 | 2,611 | 2,662 | +15 | +0.6% | 20,600 |
| 2024/10/16 | 2,609 | 2,664 | 2,589 | 2,647 | +38 | +1.5% | 29,500 |
| 2024/10/15 | 2,580 | 2,639 | 2,580 | 2,609 | +54 | +2.1% | 24,900 |
| 2024/10/11 | 2,520 | 2,556 | 2,520 | 2,555 | +44 | +1.8% | 15,300 |
| 2024/10/10 | 2,489 | 2,515 | 2,489 | 2,511 | +23 | +0.9% | 9,000 |
| 2024/10/09 | 2,475 | 2,520 | 2,475 | 2,488 | +17 | +0.7% | 16,400 |
| 2024/10/08 | 2,491 | 2,513 | 2,446 | 2,471 | -20 | -0.8% | 16,100 |
| 2024/10/07 | 2,419 | 2,509 | 2,419 | 2,491 | +93 | +3.9% | 17,400 |
| 2024/10/04 | 2,425 | 2,448 | 2,395 | 2,398 | -7 | -0.3% | 9,600 |
| 2024/10/03 | 2,365 | 2,418 | 2,364 | 2,405 | +88 | +3.8% | 11,500 |
| 2024/10/02 | 2,369 | 2,384 | 2,317 | 2,317 | -52 | -2.2% | 13,300 |
| 2024/10/01 | 2,380 | 2,397 | 2,350 | 2,369 | -10 | -0.4% | 11,200 |
| 2024/09/30 | 2,418 | 2,418 | 2,325 | 2,379 | -69 | -2.8% | 23,400 |
| 2024/09/27 | 2,534 | 2,534 | 2,448 | 2,448 | -115 | -4.5% | 18,000 |
| 2024/09/26 | 2,512 | 2,577 | 2,487 | 2,563 | +52 | +2.1% | 22,100 |
| 2024/09/25 | 2,561 | 2,562 | 2,511 | 2,511 | -43 | -1.7% | 13,500 |
| 2024/09/24 | 2,575 | 2,582 | 2,539 | 2,554 | +7 | +0.3% | 9,800 |
| 2024/09/20 | 2,583 | 2,589 | 2,536 | 2,547 | -5 | -0.2% | 21,200 |
| 2024/09/19 | 2,517 | 2,570 | 2,510 | 2,552 | +60 | +2.4% | 25,000 |
| 2024/09/18 | 2,489 | 2,492 | 2,464 | 2,492 | +21 | +0.8% | 12,200 |
| 2024/09/17 | 2,481 | 2,481 | 2,413 | 2,471 | +23 | +0.9% | 14,900 |
| 2024/09/13 | 2,459 | 2,475 | 2,410 | 2,448 | -2 | -0.1% | 16,900 |
| 2024/09/12 | 2,445 | 2,480 | 2,421 | 2,450 | +55 | +2.3% | 12,600 |
| 2024/09/11 | 2,404 | 2,417 | 2,351 | 2,395 | -9 | -0.4% | 14,200 |
| 2024/09/10 | 2,432 | 2,459 | 2,391 | 2,404 | -27 | -1.1% | 42,700 |
| 2024/09/09 | 2,374 | 2,473 | 2,356 | 2,431 | +9 | +0.4% | 17,000 |
| 2024/09/06 | 2,457 | 2,457 | 2,406 | 2,422 | -52 | -2.1% | 18,300 |
| 2024/09/05 | 2,451 | 2,492 | 2,409 | 2,474 | +23 | +0.9% | 14,100 |
| 2024/09/04 | 2,421 | 2,471 | 2,400 | 2,451 | -20 | -0.8% | 17,000 |
| 2024/09/03 | 2,456 | 2,484 | 2,445 | 2,471 | +30 | +1.2% | 13,800 |
| 2024/09/02 | 2,495 | 2,503 | 2,427 | 2,441 | -17 | -0.7% | 19,900 |
| 2024/08/30 | 2,450 | 2,498 | 2,450 | 2,458 | +2 | +0.1% | 11,900 |
| 2024/08/29 | 2,449 | 2,477 | 2,431 | 2,456 | +14 | +0.6% | 11,600 |
| 2024/08/28 | 2,466 | 2,486 | 2,417 | 2,442 | -8 | -0.3% | 20,000 |
| 2024/08/27 | 2,397 | 2,450 | 2,397 | 2,450 | +57 | +2.4% | 26,900 |
| 2024/08/26 | 2,365 | 2,398 | 2,360 | 2,393 | +28 | +1.2% | 18,800 |
| 2024/08/23 | 2,318 | 2,385 | 2,318 | 2,365 | +54 | +2.3% | 14,600 |
| 2024/08/22 | 2,328 | 2,328 | 2,302 | 2,311 | -7 | -0.3% | 7,500 |
| 2024/08/21 | 2,325 | 2,377 | 2,306 | 2,318 | -26 | -1.1% | 15,500 |
| 2024/08/20 | 2,348 | 2,398 | 2,319 | 2,344 | +46 | +2% | 23,500 |
| 2024/08/19 | 2,250 | 2,328 | 2,250 | 2,298 | +62 | +2.8% | 32,300 |
| 2024/08/16 | 2,194 | 2,236 | 2,171 | 2,236 | +62 | +2.9% | 21,500 |
| 2024/08/15 | 2,185 | 2,187 | 2,163 | 2,174 | -10 | -0.5% | 8,400 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,184 | +28 | +1.3% | 7,000 |
| 2024/08/13 | 2,177 | 2,181 | 2,156 | 2,156 | -22 | -1% | 14,600 |
| 2024/08/09 | 2,167 | 2,178 | 2,105 | 2,178 | +208 | +10.6% | 29,900 |
151～
200
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
