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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 1,653 | 1,659 | 1,629 | 1,629 | -25 | -1.5% | 10,500 |
| 2022/01/12 | 1,640 | 1,659 | 1,640 | 1,654 | +5 | +0.3% | 10,800 |
| 2022/01/11 | 1,685 | 1,685 | 1,639 | 1,649 | -39 | -2.3% | 8,500 |
| 2022/01/07 | 1,694 | 1,717 | 1,683 | 1,688 | -6 | -0.4% | 11,400 |
| 2022/01/06 | 1,738 | 1,744 | 1,694 | 1,694 | -67 | -3.8% | 11,800 |
| 2022/01/05 | 1,795 | 1,795 | 1,752 | 1,761 | -22 | -1.2% | 5,800 |
| 2022/01/04 | 1,791 | 1,791 | 1,772 | 1,783 | +13 | +0.7% | 7,600 |
| 2021/12/30 | 1,763 | 1,788 | 1,763 | 1,770 | -18 | -1% | 7,800 |
| 2021/12/29 | 1,756 | 1,788 | 1,751 | 1,788 | +18 | +1% | 7,000 |
| 2021/12/28 | 1,772 | 1,772 | 1,740 | 1,770 | +38 | +2.2% | 18,800 |
| 2021/12/27 | 1,719 | 1,735 | 1,716 | 1,732 | +14 | +0.8% | 12,200 |
| 2021/12/24 | 1,741 | 1,741 | 1,717 | 1,718 | -17 | -1% | 5,600 |
| 2021/12/23 | 1,726 | 1,740 | 1,722 | 1,735 | +19 | +1.1% | 5,800 |
| 2021/12/22 | 1,716 | 1,725 | 1,705 | 1,716 | ±0 | ±0% | 7,700 |
| 2021/12/21 | 1,710 | 1,726 | 1,700 | 1,716 | +9 | +0.5% | 7,800 |
| 2021/12/20 | 1,771 | 1,771 | 1,706 | 1,707 | -64 | -3.6% | 19,300 |
| 2021/12/17 | 1,788 | 1,798 | 1,758 | 1,771 | -18 | -1% | 8,200 |
| 2021/12/16 | 1,811 | 1,818 | 1,773 | 1,789 | +6 | +0.3% | 18,400 |
| 2021/12/15 | 1,765 | 1,794 | 1,765 | 1,783 | +3 | +0.2% | 5,000 |
| 2021/12/14 | 1,786 | 1,786 | 1,768 | 1,780 | -7 | -0.4% | 7,800 |
| 2021/12/13 | 1,798 | 1,798 | 1,771 | 1,787 | -11 | -0.6% | 9,700 |
| 2021/12/10 | 1,853 | 1,853 | 1,789 | 1,798 | -39 | -2.1% | 17,500 |
| 2021/12/09 | 1,826 | 1,837 | 1,805 | 1,837 | +11 | +0.6% | 10,600 |
| 2021/12/08 | 1,845 | 1,850 | 1,800 | 1,826 | -8 | -0.4% | 19,900 |
| 2021/12/07 | 1,793 | 1,834 | 1,779 | 1,834 | +67 | +3.8% | 16,100 |
| 2021/12/06 | 1,768 | 1,781 | 1,748 | 1,767 | -1 | -0.1% | 16,600 |
| 2021/12/03 | 1,734 | 1,770 | 1,733 | 1,768 | +34 | +2% | 11,900 |
| 2021/12/02 | 1,729 | 1,765 | 1,729 | 1,734 | +5 | +0.3% | 16,000 |
| 2021/12/01 | 1,721 | 1,744 | 1,698 | 1,729 | +7 | +0.4% | 16,500 |
| 2021/11/30 | 1,754 | 1,788 | 1,722 | 1,722 | +1 | +0.1% | 18,500 |
| 2021/11/29 | 1,723 | 1,764 | 1,721 | 1,721 | -42 | -2.4% | 16,300 |
| 2021/11/26 | 1,818 | 1,818 | 1,763 | 1,763 | -55 | -3% | 17,800 |
| 2021/11/25 | 1,825 | 1,834 | 1,813 | 1,818 | -18 | -1% | 6,500 |
| 2021/11/24 | 1,876 | 1,876 | 1,832 | 1,836 | -25 | -1.3% | 7,700 |
| 2021/11/22 | 1,872 | 1,874 | 1,839 | 1,861 | -13 | -0.7% | 9,100 |
| 2021/11/19 | 1,929 | 1,929 | 1,871 | 1,874 | -55 | -2.9% | 8,300 |
| 2021/11/18 | 1,910 | 1,940 | 1,907 | 1,929 | +24 | +1.3% | 25,500 |
| 2021/11/17 | 1,895 | 1,915 | 1,888 | 1,905 | +17 | +0.9% | 9,600 |
| 2021/11/16 | 1,909 | 1,938 | 1,879 | 1,888 | -15 | -0.8% | 32,900 |
| 2021/11/15 | 1,920 | 1,930 | 1,886 | 1,903 | -6 | -0.3% | 20,900 |
| 2021/11/12 | 1,831 | 1,917 | 1,831 | 1,909 | +74 | +4% | 25,600 |
| 2021/11/11 | 1,848 | 1,852 | 1,826 | 1,835 | -13 | -0.7% | 7,600 |
| 2021/11/10 | 1,828 | 1,865 | 1,816 | 1,848 | +17 | +0.9% | 14,400 |
| 2021/11/09 | 1,810 | 1,864 | 1,810 | 1,831 | +13 | +0.7% | 21,300 |
| 2021/11/08 | 1,866 | 1,871 | 1,806 | 1,818 | -39 | -2.1% | 27,400 |
| 2021/11/05 | 1,813 | 1,869 | 1,806 | 1,857 | +81 | +4.6% | 26,800 |
| 2021/11/04 | 1,942 | 1,946 | 1,776 | 1,776 | -166 | -8.5% | 80,100 |
| 2021/11/02 | 1,871 | 1,942 | 1,859 | 1,942 | +62 | +3.3% | 35,700 |
| 2021/11/01 | 1,829 | 1,880 | 1,828 | 1,880 | +69 | +3.8% | 35,100 |
| 2021/10/29 | 1,797 | 1,811 | 1,769 | 1,811 | +14 | +0.8% | 16,600 |
901～
950
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
