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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,983 | 1,983 | 1,960 | 1,970 | +3 | +0.2% | 5,500 |
| 2024/05/24 | 1,945 | 1,980 | 1,945 | 1,967 | +10 | +0.5% | 9,600 |
| 2024/05/23 | 1,959 | 1,960 | 1,945 | 1,957 | -2 | -0.1% | 5,100 |
| 2024/05/22 | 1,935 | 1,994 | 1,935 | 1,959 | +34 | +1.8% | 12,700 |
| 2024/05/21 | 1,942 | 1,959 | 1,925 | 1,925 | -24 | -1.2% | 7,300 |
| 2024/05/20 | 1,907 | 1,949 | 1,900 | 1,949 | +64 | +3.4% | 16,600 |
| 2024/05/17 | 1,870 | 1,885 | 1,870 | 1,885 | +10 | +0.5% | 5,600 |
| 2024/05/16 | 1,851 | 1,877 | 1,816 | 1,875 | +45 | +2.5% | 14,200 |
| 2024/05/15 | 1,886 | 1,886 | 1,828 | 1,830 | -74 | -3.9% | 23,300 |
| 2024/05/14 | 1,902 | 1,910 | 1,887 | 1,904 | +4 | +0.2% | 11,100 |
| 2024/05/13 | 1,878 | 1,906 | 1,877 | 1,900 | +30 | +1.6% | 8,900 |
| 2024/05/10 | 1,867 | 1,875 | 1,857 | 1,870 | +3 | +0.2% | 4,500 |
| 2024/05/09 | 1,853 | 1,873 | 1,853 | 1,867 | ±0 | ±0% | 2,200 |
| 2024/05/08 | 1,863 | 1,877 | 1,861 | 1,867 | +9 | +0.5% | 7,500 |
| 2024/05/07 | 1,848 | 1,866 | 1,847 | 1,858 | +10 | +0.5% | 6,400 |
| 2024/05/02 | 1,859 | 1,859 | 1,840 | 1,848 | -11 | -0.6% | 3,100 |
| 2024/05/01 | 1,856 | 1,859 | 1,852 | 1,859 | -3 | -0.2% | 1,800 |
| 2024/04/30 | 1,843 | 1,878 | 1,843 | 1,862 | +19 | +1% | 20,200 |
| 2024/04/26 | 1,834 | 1,860 | 1,821 | 1,843 | +6 | +0.3% | 8,800 |
| 2024/04/25 | 1,847 | 1,847 | 1,815 | 1,837 | +12 | +0.7% | 14,200 |
| 2024/04/24 | 1,818 | 1,836 | 1,802 | 1,825 | +26 | +1.4% | 14,400 |
| 2024/04/23 | 1,802 | 1,802 | 1,786 | 1,799 | +4 | +0.2% | 4,600 |
| 2024/04/22 | 1,788 | 1,804 | 1,780 | 1,795 | +7 | +0.4% | 11,200 |
| 2024/04/19 | 1,798 | 1,810 | 1,767 | 1,788 | -30 | -1.7% | 28,300 |
| 2024/04/18 | 1,820 | 1,820 | 1,809 | 1,818 | +15 | +0.8% | 3,000 |
| 2024/04/17 | 1,811 | 1,825 | 1,796 | 1,803 | -9 | -0.5% | 9,900 |
| 2024/04/16 | 1,826 | 1,826 | 1,806 | 1,812 | -19 | -1% | 13,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,826 | 1,831 | -13 | -0.7% | 5,100 |
| 2024/04/12 | 1,852 | 1,855 | 1,831 | 1,844 | ±0 | ±0% | 10,000 |
| 2024/04/11 | 1,883 | 1,883 | 1,830 | 1,844 | +38 | +2.1% | 16,400 |
| 2024/04/10 | 1,810 | 1,811 | 1,802 | 1,806 | -4 | -0.2% | 3,200 |
| 2024/04/09 | 1,808 | 1,818 | 1,797 | 1,810 | +2 | +0.1% | 6,600 |
| 2024/04/08 | 1,817 | 1,820 | 1,802 | 1,808 | +3 | +0.2% | 9,500 |
| 2024/04/05 | 1,795 | 1,807 | 1,790 | 1,805 | -8 | -0.4% | 11,300 |
| 2024/04/04 | 1,813 | 1,820 | 1,803 | 1,813 | +6 | +0.3% | 17,700 |
| 2024/04/03 | 1,814 | 1,820 | 1,798 | 1,807 | -7 | -0.4% | 16,000 |
| 2024/04/02 | 1,846 | 1,846 | 1,800 | 1,814 | -13 | -0.7% | 19,500 |
| 2024/04/01 | 1,860 | 1,864 | 1,826 | 1,827 | -42 | -2.2% | 9,800 |
| 2024/03/29 | 1,884 | 1,893 | 1,860 | 1,869 | -18 | -1% | 8,600 |
| 2024/03/28 | 1,882 | 1,901 | 1,874 | 1,887 | -51 | -2.6% | 14,200 |
| 2024/03/27 | 1,920 | 1,949 | 1,905 | 1,938 | +38 | +2% | 13,600 |
| 2024/03/26 | 1,879 | 1,909 | 1,870 | 1,900 | +3 | +0.2% | 9,400 |
| 2024/03/25 | 1,893 | 1,902 | 1,890 | 1,897 | -3 | -0.2% | 11,900 |
| 2024/03/22 | 1,900 | 1,906 | 1,886 | 1,900 | +2 | +0.1% | 8,900 |
| 2024/03/21 | 1,885 | 1,909 | 1,830 | 1,898 | +15 | +0.8% | 30,900 |
| 2024/03/19 | 1,868 | 1,883 | 1,861 | 1,883 | +20 | +1.1% | 9,900 |
| 2024/03/18 | 1,858 | 1,890 | 1,836 | 1,863 | +19 | +1% | 17,800 |
| 2024/03/15 | 1,840 | 1,854 | 1,830 | 1,844 | +1 | +0.1% | 10,800 |
| 2024/03/14 | 1,842 | 1,846 | 1,823 | 1,843 | +13 | +0.7% | 13,100 |
| 2024/03/13 | 1,866 | 1,866 | 1,830 | 1,830 | -26 | -1.4% | 12,400 |
301～
350
件表示中 / 3763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 | 243,500円 | +1.3% | -24.8% | 4.11% | 17.64倍 | 0.83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 |
| 日本ＣＭＫ | 36,000円 | +0.5% | -38.6% | 2.78% | 12.83倍 | 0.32倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| アオイ電子 | 207,900円 | +10.9% | +19.3% | 2.60% | 51.74倍 | 0.54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 | 219,100円 | +1.3% | -21.9% | 3.65% | 32.22倍 | 0.53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 | 251,700円 | +2.3% | +0.5% | 3.38% | 10.72倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
