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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 2,368 | 2,398 | 2,362 | 2,396 | +45 | +1.9% | 22,900 |
| 2024/06/24 | 2,320 | 2,356 | 2,320 | 2,351 | +36 | +1.6% | 22,000 |
| 2024/06/21 | 2,330 | 2,346 | 2,315 | 2,315 | -5 | -0.2% | 16,700 |
| 2024/06/20 | 2,364 | 2,364 | 2,318 | 2,320 | -32 | -1.4% | 20,300 |
| 2024/06/19 | 2,330 | 2,365 | 2,330 | 2,352 | +23 | +1% | 25,300 |
| 2024/06/18 | 2,323 | 2,332 | 2,312 | 2,329 | +26 | +1.1% | 13,100 |
| 2024/06/17 | 2,301 | 2,338 | 2,277 | 2,303 | -26 | -1.1% | 19,900 |
| 2024/06/14 | 2,285 | 2,329 | 2,261 | 2,329 | +59 | +2.6% | 29,600 |
| 2024/06/13 | 2,318 | 2,318 | 2,269 | 2,270 | -30 | -1.3% | 12,600 |
| 2024/06/12 | 2,333 | 2,339 | 2,291 | 2,300 | -28 | -1.2% | 18,100 |
| 2024/06/11 | 2,328 | 2,330 | 2,310 | 2,328 | +4 | +0.2% | 10,900 |
| 2024/06/10 | 2,286 | 2,328 | 2,275 | 2,324 | +74 | +3.3% | 30,600 |
| 2024/06/07 | 2,243 | 2,254 | 2,221 | 2,250 | +13 | +0.6% | 17,500 |
| 2024/06/06 | 2,246 | 2,260 | 2,236 | 2,237 | -4 | -0.2% | 13,500 |
| 2024/06/05 | 2,240 | 2,258 | 2,230 | 2,241 | -3 | -0.1% | 13,900 |
| 2024/06/04 | 2,246 | 2,255 | 2,240 | 2,244 | -1 | ±0% | 7,100 |
| 2024/06/03 | 2,247 | 2,258 | 2,234 | 2,245 | +21 | +0.9% | 21,500 |
| 2024/05/31 | 2,208 | 2,226 | 2,206 | 2,224 | +28 | +1.3% | 11,200 |
| 2024/05/30 | 2,188 | 2,199 | 2,166 | 2,196 | -4 | -0.2% | 19,400 |
| 2024/05/29 | 2,269 | 2,269 | 2,200 | 2,200 | -68 | -3% | 22,400 |
| 2024/05/28 | 2,274 | 2,299 | 2,261 | 2,268 | +5 | +0.2% | 24,100 |
| 2024/05/27 | 2,242 | 2,263 | 2,242 | 2,263 | +29 | +1.3% | 12,300 |
| 2024/05/24 | 2,229 | 2,244 | 2,225 | 2,234 | +3 | +0.1% | 6,100 |
| 2024/05/23 | 2,250 | 2,255 | 2,231 | 2,231 | -4 | -0.2% | 13,100 |
| 2024/05/22 | 2,213 | 2,245 | 2,207 | 2,235 | +32 | +1.5% | 21,600 |
| 2024/05/21 | 2,237 | 2,237 | 2,203 | 2,203 | -21 | -0.9% | 18,500 |
| 2024/05/20 | 2,223 | 2,249 | 2,214 | 2,224 | +5 | +0.2% | 12,000 |
| 2024/05/17 | 2,206 | 2,230 | 2,191 | 2,219 | +9 | +0.4% | 11,300 |
| 2024/05/16 | 2,208 | 2,214 | 2,180 | 2,210 | +3 | +0.1% | 15,300 |
| 2024/05/15 | 2,192 | 2,225 | 2,180 | 2,207 | +21 | +1% | 21,400 |
| 2024/05/14 | 2,206 | 2,237 | 2,180 | 2,186 | -20 | -0.9% | 34,500 |
| 2024/05/13 | 2,201 | 2,240 | 2,186 | 2,206 | -1 | ±0% | 43,100 |
| 2024/05/10 | 2,220 | 2,233 | 2,193 | 2,207 | -8 | -0.4% | 16,500 |
| 2024/05/09 | 2,225 | 2,235 | 2,215 | 2,215 | +5 | +0.2% | 6,300 |
| 2024/05/08 | 2,235 | 2,240 | 2,210 | 2,210 | -20 | -0.9% | 12,100 |
| 2024/05/07 | 2,261 | 2,261 | 2,230 | 2,230 | -15 | -0.7% | 14,200 |
| 2024/05/02 | 2,241 | 2,248 | 2,230 | 2,245 | +5 | +0.2% | 5,900 |
| 2024/05/01 | 2,237 | 2,244 | 2,228 | 2,240 | -17 | -0.8% | 9,600 |
| 2024/04/30 | 2,250 | 2,262 | 2,228 | 2,257 | -3 | -0.1% | 17,300 |
| 2024/04/26 | 2,252 | 2,263 | 2,217 | 2,260 | +37 | +1.7% | 26,800 |
| 2024/04/25 | 2,234 | 2,240 | 2,222 | 2,223 | -19 | -0.8% | 10,600 |
| 2024/04/24 | 2,201 | 2,250 | 2,201 | 2,242 | +41 | +1.9% | 16,400 |
| 2024/04/23 | 2,196 | 2,210 | 2,179 | 2,201 | +17 | +0.8% | 12,800 |
| 2024/04/22 | 2,178 | 2,192 | 2,156 | 2,184 | +29 | +1.3% | 22,900 |
| 2024/04/19 | 2,215 | 2,215 | 2,140 | 2,155 | -57 | -2.6% | 25,700 |
| 2024/04/18 | 2,200 | 2,214 | 2,176 | 2,212 | +5 | +0.2% | 22,200 |
| 2024/04/17 | 2,250 | 2,254 | 2,207 | 2,207 | -38 | -1.7% | 19,100 |
| 2024/04/16 | 2,249 | 2,261 | 2,236 | 2,245 | -29 | -1.3% | 16,200 |
| 2024/04/15 | 2,287 | 2,294 | 2,256 | 2,274 | -26 | -1.1% | 15,200 |
| 2024/04/12 | 2,328 | 2,336 | 2,300 | 2,300 | -23 | -1% | 13,100 |
301～
350
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
