都築電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,295 | 3,350 | 3,265 | 3,350 | +75 | +2.3% | 62,700 |
| 2025/09/12 | 3,290 | 3,340 | 3,255 | 3,275 | ±0 | ±0% | 56,100 |
| 2025/09/11 | 3,245 | 3,320 | 3,230 | 3,275 | +60 | +1.9% | 56,400 |
| 2025/09/10 | 3,245 | 3,245 | 3,190 | 3,215 | -5 | -0.2% | 37,700 |
| 2025/09/09 | 3,175 | 3,225 | 3,160 | 3,220 | +50 | +1.6% | 45,400 |
| 2025/09/08 | 3,165 | 3,205 | 3,135 | 3,170 | +10 | +0.3% | 36,200 |
| 2025/09/05 | 3,195 | 3,205 | 3,150 | 3,160 | -25 | -0.8% | 35,600 |
| 2025/09/04 | 3,185 | 3,215 | 3,145 | 3,185 | ±0 | ±0% | 23,600 |
| 2025/09/03 | 3,175 | 3,225 | 3,170 | 3,185 | +10 | +0.3% | 23,200 |
| 2025/09/02 | 3,165 | 3,250 | 3,165 | 3,175 | +30 | +1% | 30,500 |
| 2025/09/01 | 3,170 | 3,235 | 3,120 | 3,145 | -50 | -1.6% | 25,400 |
| 2025/08/29 | 3,200 | 3,250 | 3,195 | 3,195 | +5 | +0.2% | 15,400 |
| 2025/08/28 | 3,205 | 3,220 | 3,140 | 3,190 | -35 | -1.1% | 29,500 |
| 2025/08/27 | 3,225 | 3,260 | 3,210 | 3,225 | +5 | +0.2% | 25,500 |
| 2025/08/26 | 3,260 | 3,320 | 3,220 | 3,220 | -25 | -0.8% | 24,200 |
| 2025/08/25 | 3,245 | 3,260 | 3,200 | 3,245 | ±0 | ±0% | 24,000 |
| 2025/08/22 | 3,225 | 3,265 | 3,215 | 3,245 | +10 | +0.3% | 15,200 |
| 2025/08/21 | 3,240 | 3,260 | 3,195 | 3,235 | +15 | +0.5% | 24,000 |
| 2025/08/20 | 3,190 | 3,230 | 3,175 | 3,220 | +10 | +0.3% | 21,900 |
| 2025/08/19 | 3,175 | 3,215 | 3,150 | 3,210 | +25 | +0.8% | 29,600 |
| 2025/08/18 | 3,165 | 3,210 | 3,165 | 3,185 | +5 | +0.2% | 13,600 |
| 2025/08/15 | 3,195 | 3,210 | 3,160 | 3,180 | +5 | +0.2% | 18,100 |
| 2025/08/14 | 3,195 | 3,195 | 3,140 | 3,175 | -40 | -1.2% | 23,200 |
| 2025/08/13 | 3,215 | 3,250 | 3,165 | 3,215 | -25 | -0.8% | 36,700 |
| 2025/08/12 | 3,295 | 3,295 | 3,205 | 3,240 | -35 | -1.1% | 34,700 |
| 2025/08/08 | 3,175 | 3,280 | 3,165 | 3,275 | +100 | +3.1% | 29,400 |
| 2025/08/07 | 3,195 | 3,220 | 3,160 | 3,175 | -5 | -0.2% | 17,000 |
| 2025/08/06 | 3,065 | 3,200 | 3,065 | 3,180 | +115 | +3.8% | 32,100 |
| 2025/08/05 | 3,020 | 3,105 | 3,020 | 3,065 | +50 | +1.7% | 24,700 |
| 2025/08/04 | 2,993 | 3,050 | 2,993 | 3,015 | -20 | -0.7% | 13,200 |
| 2025/08/01 | 3,080 | 3,160 | 3,010 | 3,035 | -20 | -0.7% | 35,600 |
| 2025/07/31 | 3,100 | 3,140 | 2,958 | 3,055 | -25 | -0.8% | 79,200 |
| 2025/07/30 | 3,080 | 3,110 | 3,075 | 3,080 | ±0 | ±0% | 15,100 |
| 2025/07/29 | 3,075 | 3,095 | 3,040 | 3,080 | -35 | -1.1% | 29,900 |
| 2025/07/28 | 3,160 | 3,160 | 3,115 | 3,115 | -45 | -1.4% | 33,100 |
| 2025/07/25 | 3,095 | 3,160 | 3,060 | 3,160 | +40 | +1.3% | 36,800 |
| 2025/07/24 | 3,170 | 3,200 | 3,080 | 3,120 | -45 | -1.4% | 43,200 |
| 2025/07/23 | 3,135 | 3,190 | 3,135 | 3,165 | +50 | +1.6% | 40,200 |
| 2025/07/22 | 3,050 | 3,170 | 3,020 | 3,115 | +30 | +1% | 66,100 |
| 2025/07/18 | 3,100 | 3,135 | 3,070 | 3,085 | -25 | -0.8% | 37,900 |
| 2025/07/17 | 2,959 | 3,120 | 2,944 | 3,110 | +138 | +4.6% | 72,200 |
| 2025/07/16 | 2,937 | 2,990 | 2,937 | 2,972 | +27 | +0.9% | 23,700 |
| 2025/07/15 | 2,955 | 2,956 | 2,937 | 2,945 | +8 | +0.3% | 13,700 |
| 2025/07/14 | 2,940 | 2,960 | 2,918 | 2,937 | -3 | -0.1% | 23,700 |
| 2025/07/11 | 2,927 | 2,963 | 2,906 | 2,940 | +50 | +1.7% | 17,100 |
| 2025/07/10 | 2,897 | 2,929 | 2,870 | 2,890 | -7 | -0.2% | 29,800 |
| 2025/07/09 | 2,888 | 2,917 | 2,883 | 2,897 | +24 | +0.8% | 23,900 |
| 2025/07/08 | 2,829 | 2,882 | 2,820 | 2,873 | +44 | +1.6% | 23,200 |
| 2025/07/07 | 2,817 | 2,845 | 2,812 | 2,829 | +21 | +0.7% | 22,600 |
| 2025/07/04 | 2,786 | 2,829 | 2,759 | 2,808 | +48 | +1.7% | 25,200 |
1～
50
件表示中 / 7038件
類似銘柄と比較する
現在ご覧いただいている「都築電」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 |
|---|---|---|---|---|---|---|---|---|
| 都築電 | 335,000円 | +4.3% | +2.3% | 2.99% | 13.50倍 | 1.38倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ソフトクリエＨＤ | 240,300円 | +8.2% | +7.6% | 2.58% | 15.83倍 | 2.87倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| Ｆｉｎａｔｅｘｔ | 126,100円 | +42.8% | +95.1% | 0.00% | 53.45倍 | 7.23倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ビジョン | 121,500円 | +12.6% | +18.9% | 3.70% | 13.64倍 | 3.12倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
