6763 帝国通信工業

6763
2023/05/26
時価
156億円
PER 予
12.62倍
2010年以降
赤字-25.81倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.33-0.69倍
(2010-2023年)
配当 予
4.52%
ROE 予
4.78%
ROA 予
3.96%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
1,552
始値
1,553
高値
1,559
安値
1,546
終値 -0.32%
1,547
出来高 +26.92%
9,900

乖離率

株価(5日)
移動平均値
-0.26%
1,551
株価(25日)
移動平均値
+0.13%
1,545
出来高(5日)
移動平均値
-21.05%
12,540

2022/12/28~2023/05/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
05/261,5531,5591,5461,547-0.32%9,900156億8941万+0.13%12.620.6
05/251,5511,5541,5471,5520%7,800157億4012万+0.45%12.660.6
05/241,5491,5561,5441,552+0.13%7,900157億4012万+0.45%12.660.6
05/231,5501,5611,5381,550-0.39%18,600157億1984万+0.39%12.640.6
05/221,5381,5561,5331,556+0.91%18,500157億8069万+0.84%12.690.61
05/191,5331,5461,5331,542+0.19%10,100156億3870万0%12.580.6
05/181,5471,5471,5371,539-0.13%8,200156億828万-0.06%12.550.6
05/171,5481,5481,5411,541-0.39%9,100156億2856万+0.2%12.570.6
05/161,5501,5511,5401,547-0.06%9,600156億8941万+0.72%12.620.6
05/151,5471,5481,5371,548+0.26%13,800156億9955万+1.04%12.630.6
05/121,5421,5451,5321,544+0.46%7,500156億5899万+0.98%12.60.6
05/111,5461,5461,5371,537-0.32%6,100155億8799万+0.59%12.540.6
05/101,5501,5501,5411,542-0.71%8,700156億3870万+0.98%12.580.6
05/091,5491,5581,5451,553+0.84%12,200157億5026万+1.77%12.670.6
05/081,5501,5511,5401,540-0.19%10,700156億1842万+1.05%12.560.6
05/021,5601,5601,5431,543-1.28%7,300156億4884万+1.31%12.590.6
05/011,5601,5631,5481,563+0.71%8,200158億5168万+2.76%12.750.61
04/281,5341,5561,5341,552+2.31%19,100157億4012万+2.24%12.660.6
04/271,5371,5371,5171,517-0.72%18,900153億8516万+0.13%12.380.59
04/261,5481,5491,5271,528-1.8%23,700154億9672万+0.99%12.470.6
04/251,5601,5731,5531,556+0.39%11,800157億8069万+2.98%12.690.61
04/241,5431,5501,5351,550+0.45%3,700157億1984万+2.99%12.640.6
04/211,5481,5611,5411,5430%13,200156億4884万+2.8%12.590.6
04/201,5401,5571,5371,543-0.45%16,400156億4884万+3.07%12.590.6
04/191,5401,5571,5401,550+0.06%13,300157億1984万+3.75%12.640.6
04/181,5391,5491,5361,549+0.72%10,100157億969万+3.96%12.640.6
04/171,5201,5381,5131,538+0.98%12,800155億9813万+3.43%12.550.6
04/141,5141,5291,5141,523-0.39%10,400154億4601万+2.49%12.420.59
04/131,5151,5301,5151,529+0.46%12,000155億686万+2.76%12.470.6
04/121,5001,5251,5001,522+0.53%10,700154億3586万+2.22%12.420.59
04/111,4991,5161,4931,514+1.82%22,800153億5473万+1.54%12.350.59
04/101,4721,4871,4721,487+0.2%6,700150億8090万-0.34%12.130.58
04/071,4591,4941,4591,484+2.06%9,200150億5048万-0.74%12.110.58
04/061,4631,4771,4541,454-1.49%10,500147億4622万-2.81%11.860.57
04/051,4981,4981,4641,476-2.77%12,000149億6934万-1.53%12.040.57
04/041,5051,5181,4971,518+0.46%11,800153億9530万+1.2%12.380.59
04/031,5121,5191,4991,5110%10,000153億2430万+0.8%12.330.59
03/311,4751,5161,4751,511+1.41%14,300153億2430万+0.87%10.680.59
03/301,4831,4931,4691,490-2.49%9,800151億1133万-0.33%10.530.58
03/291,4941,5281,4851,528+2.9%26,900154億9672万+2.28%10.80.6
03/281,4811,4911,4811,485+0.27%8,100150億6062万-0.4%10.50.58
03/271,4871,4871,4761,481-0.13%5,500150億2005万-0.54%10.470.58
03/241,4671,4861,4601,483+1.09%5,900150億4033万-0.4%10.480.58
03/231,4651,4721,4561,467-0.81%4,300148億7806万-1.34%10.370.57
03/221,4581,4841,4561,479+4.67%7,500149億9977万-0.54%10.450.58
03/201,4421,4471,4131,413-2.28%13,500143億3041万-4.91%9.990.55
03/171,4581,4651,4461,446-0.07%4,100146億6509万-2.82%10.220.56
03/161,4601,4601,4361,447-1.5%14,700146億7523万-2.76%10.230.56
03/151,4561,4881,4561,469+1.17%7,900148億9835万-1.34%10.380.57
03/141,4621,4711,4451,452-1.83%14,100147億2594万-2.55%10.260.57
03/131,4921,5001,4701,479-1.73%14,000149億9977万-0.74%10.450.58
03/101,5491,5691,5051,505-4.69%27,000152億6345万+1.07%10.640.59
03/091,5601,5791,5501,579+1.41%13,200160億1395万+6.19%11.160.62
03/081,5431,5581,5431,557+0.19%15,300157億9083万+5.06%11.010.61
03/071,5371,5541,5371,554+0.26%9,000157億6040万+5.14%10.980.61
03/061,5461,5561,5341,550+0.26%12,000157億1984万+5.08%10.960.6
03/031,5331,5571,5331,546+0.98%20,100156億7927万+5.1%10.930.6
03/021,5281,5341,5161,531+0.07%17,200155億2714万+4.36%10.820.6
03/011,4891,5341,4891,530+2.75%17,900155億1700万+4.37%10.810.6
02/281,5001,5001,4831,489-0.8%4,900151億118万+1.78%10.520.58
02/271,4661,5041,4601,501+2.39%12,500152億2289万+2.74%10.610.58
02/241,4511,4711,4501,466+0.62%9,500148億6792万+0.62%10.360.57
02/221,4501,4571,4471,457+0.55%8,800147億7665万+0.14%10.30.57
02/211,4501,4571,4461,449-0.07%5,600146億9551万-0.28%10.240.56
02/201,4491,4551,4471,450-0.07%3,900147億565万-0.07%10.250.56
02/171,4741,4741,4481,451-1.56%4,900147億1579万+0.21%10.260.57
02/161,4621,4741,4451,474+1.94%5,200149億4906万+2.01%10.420.57
02/151,4651,4651,4461,446-1.3%3,600146億6509万+0.28%10.220.56
02/141,4701,4701,4531,465+0.69%2,700148億5778万+1.74%10.350.57
02/131,4321,4671,4321,455+0.9%11,800147億5636万+1.32%10.280.57
02/101,4641,4691,4421,442-1.5%6,000146億2452万+0.63%10.190.56
02/091,4521,4691,4501,464-0.27%5,500148億4764万+2.38%10.350.57
02/081,4891,4891,4681,468-0.68%5,500148億8821万+2.95%10.380.57
02/071,4731,4851,4731,478+0.75%4,500149億8962万+3.87%10.450.58
02/061,4511,4671,4481,467+1.1%3,500148億7806万+3.38%10.370.57
02/031,4501,4631,4481,451+0.07%9,400147億1579万+2.54%10.260.57
02/021,4751,4751,4501,450-0.82%4,100147億565万+2.76%10.250.56
02/011,4631,4701,4621,462-0.07%2,800148億2735万+3.84%10.330.57
01/311,4501,4791,4471,463+0.21%13,800148億3750万+4.2%10.340.57
01/301,4501,4761,4501,4600%15,900148億707万+4.21%10.320.57
01/271,4691,4701,4531,460+0.27%10,000148億707万+4.66%10.320.57
01/261,4901,4901,4551,456-2.22%16,400147億6650万+4.67%10.290.57
01/251,4841,4891,4511,489+1.09%26,800151億118万+7.2%10.520.58
01/241,4381,4741,4381,473+2.94%22,200149億3892万+6.35%10.410.57
01/231,4171,4311,4121,431+1.85%10,100145億1296万+3.47%10.110.56
01/201,4011,4151,4001,405+0.29%9,200142億4927万+1.66%9.930.55
01/191,4071,4071,3981,401-0.43%3,300142億870万+1.37%9.90.55
01/181,3851,4131,3851,407+0.86%5,000142億6955万+1.88%9.950.55
01/171,3741,3951,3741,395+1.38%5,900141億4785万+1.01%9.860.54
01/161,3681,3861,3681,376-0.51%5,000139億5516万-0.29%9.730.54
01/131,3911,4001,3781,383-0.65%9,000140億2615万+0.29%9.780.54
01/121,4131,4131,3911,392-1.49%6,100141億1743万+0.94%9.840.54
01/111,3751,4131,3751,413+3.14%10,400143億3041万+2.47%9.990.55
01/101,3721,3901,3701,370-0.29%7,200138億9431万-0.51%9.680.53
01/061,3481,3771,3461,374+1.63%8,400139億3487万-0.29%9.710.54
01/051,3731,3731,3521,352-1.6%13,600137億1175万-1.96%9.560.53
01/041,4011,4011,3741,374-1.58%9,100139億3487万-0.58%9.710.54
2022
12/301,3701,3991,3681,396+1.9%11,600141億5799万+0.87%9.870.54
12/291,3531,3701,3331,370+0.37%13,100138億9431万-1.23%9.680.53
12/281,3501,3651,3481,365+0.96%12,200138億4360万-1.87%9.650.53

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,900
580
4/26
1,450
290
3/18
81,800
409,000
2/14
--+4.01%
10/11
-16.17%
1/16
2009年
3月期
1,840
368
6/25
865
173
2/24
62,000
310,000
10/7
--+9.65%
4/14
-28.12%
10/8
2010年
3月期
1,375
275
8/14
920
184
12/1
41,200
206,000
2/12
--+20.56%
6/5
-10.83%
11/16
2011年
3月期
1,230
246
4/15
635
127
3/15
63,400
317,000
1/13
124億7441万64億4004万+5.29%
6/22

6/21
-26.15%
3/15
2012年
3月期
915
183
4/1
580
116
11/25
1,912,800
9,564,000
1/12
92億7974万58億8224万+25.2%
1/12
-10.67%
8/9
2013年
3月期
1,140
228
3/1
570
114
5/15
2,565,800
12,829,000
3/1
115億6165万57億8082万+17.82%
3/1
-11.59%
5/11
2014年
3月期
1,100
220
5/22
765
153
6/27
60,600
303,000
5/15
111億5598万77億5847万+11.05%
5/14
-13.72%
6/7
2015年
3月期
1,335
267
12/24
800
160
5/21
693,800
3,469,000
12/22
135億3934万81億1346万+24.88%
12/22
-9.29%
10/17
2016年
3月期
1,225
245
5/15

245
4/30

他6件
750
150
2/12
78,200
391,000
5/18
124億2374万76億637万+7.22%
11/9
-17.21%
2/12
2017年
3月期
990
198
3/28

198
3/21

他2件
675
135
6/28
73,000
365,000
12/6
100億4041万68億4573万+10.02%
12/8
-10.37%
6/14
2018年
3月期
1,442
2/26
870
174
4/14
120,200
601,000
5/25
146億2452万88億2339万+11.38%
11/24
-8.25%
2/14
2019年
3月期
1,347
6/13
1,042
12/25
52,100
12/21
136億6104万105億6778万+4.65%
9/25
-10.95%
12/25
2020年
3月期
1,261
4/5
902
3/13
47,200
2/25
127億8885万91億4793万+12.22%
3/27
-16.29%
3/16
2021年
3月期
1,252
9/28
1,018
1/7
38,700
3/29
126億9757万103億2438万+6.35%
2/16
-9.73%
12/28
2022年
3月期
1,674
9/14
1,055
4/30
82,800
5/12
169億7742万106億9963万+18.24%
9/7
-13.42%
10/13
2023年
3月期
1,579
3/9
1,295
6/20
78,700
10/28
160億1395万131億3367万+7.2%
1/25
-6.55%
6/20
最新1,547
2023/5/26
9,900156億8941万+0.13%
1,545

年間値上がり率

1984/12/28 vs 1983/12/28
-9%(0.91倍)
1985/12/28 vs 1984/12/28
-20%(0.8倍)
1986/12/27 vs 1985/12/28
-8%(0.92倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-22%(0.78倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
23%(1.23倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
12%(1.12倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/05/26 vs 2022/12/30
11%(1.11倍)
過去安値
570円(2012/05/15)
171%(2.71倍)
1,547円(5/26)