6763 帝国通信工業

6763
2025/05/02
時価
223億円
PER 予
12.55倍
2010年以降
赤字-25.81倍
(2010-2024年)
PBR
0.79倍
2010年以降
0.33-0.74倍
(2010-2024年)
配当 予
4.42%
ROE 予
6.27%
ROA 予
5.18%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,283
始値
2,243
高値
2,283
安値
2,200
終値 -0.79%
2,265
出来高 +4.31%
12,100

乖離率

株価(5日)
移動平均値
-2.96%
2,334
株価(25日)
移動平均値
+1.84%
2,224
出来高(5日)
移動平均値
-2.1%
12,360

2024/12/03~2025/05/02

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
2025
05/022,2432,2832,2002,265-0.79%12,100223億2408万+1.84%12.550.79
05/012,3042,3442,2802,283-3.02%11,600225億149万+2.1%12.650.79
04/302,4002,4002,2762,354-2.53%17,700232億127万+4.76%13.040.82
04/282,3762,4152,3072,415+2.63%7,800238億249万+7.24%13.380.84
04/252,3442,3762,2832,353-0.04%12,600231億9141万+4.39%13.040.82
04/242,3312,3802,3242,354+0.26%9,200232億127万+4.21%13.040.82
04/232,3992,3992,3192,348-0.63%10,300231億4213万+3.71%13.010.82
04/222,2632,3632,2632,363+4.37%6,800232億8998万+4.1%13.090.82
04/212,2992,2992,2512,264-1.52%7,100223億1422万-0.48%12.550.79
04/182,1232,2992,0832,299+9.48%10,700226億5918万+0.7%12.740.8
04/172,0682,1152,0682,100+0.38%2,500206億9782万-8.3%11.640.73
04/162,0992,1072,0832,092-0.19%7,600206億1897万-9.2%11.590.73
04/152,0962,1242,0962,0960%7,500206億5840万-9.54%11.610.73
04/142,1242,1652,0932,096-0.29%12,400206億5840万-10.08%11.610.73
04/112,0692,1101,9832,102+0.62%13,000207億1753万-10.32%11.650.73
04/102,0992,0992,0312,089+7.74%10,500205億8940万-11.41%11.580.73
04/091,9731,9971,9321,939-4.15%18,100191億1099万-18.22%10.740.67
04/081,9512,0821,9042,023+5.86%24,700199億3890万-15.32%11.210.7
04/071,9001,9861,8551,911-7.23%17,200188億3502万-20.47%10.590.66
04/042,1742,2132,0082,060-8.44%22,000203億358万-14.88%11.420.72
04/032,2112,3112,2112,250-3.35%17,700221億7624万-7.48%12.470.78
04/022,3992,3992,3282,328-1.44%9,500229億4501万-4.43%12.90.81
04/012,3502,3872,3502,362-0.92%30,100232億8012万-3.08%13.090.82
03/312,4262,4712,3842,384-3.52%19,700234億9695万-2.17%13.210.83
03/282,5132,5132,4642,471-3.59%17,300243億5444万+1.44%13.690.86
03/272,5492,5702,5252,563+0.51%17,300252億6120万+5.34%14.20.89
03/262,4952,5502,4742,550+2.2%25,900251億3307万+5.02%14.130.89
03/252,4972,5022,4772,495+1.13%8,300245億9098万+2.97%13.830.87
03/242,4892,4892,4592,467-0.52%5,900243億1501万+2.11%13.670.86
03/212,4802,4862,4732,4800%5,500244億4314万+2.86%13.740.86
03/192,4582,4922,4582,480-0.04%3,900244億4314万+3.25%13.740.86
03/182,5112,5182,4812,481-0.76%11,100244億5300万+3.63%13.750.86
03/172,4872,5132,4872,500+1.92%8,800246億4026万+4.73%13.850.87
03/142,4692,4742,4402,453-1.01%19,500241億7703万+3.15%13.590.85
03/132,4532,5032,4532,478+1.02%11,900244億2343万+4.47%13.730.86
03/122,4312,4642,4312,453+1.74%8,900241億7703万+3.85%13.590.85
03/112,4102,4492,4102,411-1.71%12,800237億6307万+2.51%13.360.84
03/102,4232,4632,4052,453+1.28%9,900241億7703万+4.43%13.590.85
03/072,4392,4402,4032,422-0.74%10,400238億7149万+3.2%13.420.84
03/062,4352,4402,4162,440+0.83%11,500240億4890万+4.01%13.520.85
03/052,3802,4272,3762,420+1.68%6,200238億5177万+3.15%13.410.84
03/042,3952,4032,3712,380-0.63%6,000234億5753万+1.49%13.190.83
03/032,3772,3982,3422,395+2.92%9,000236億537万+2.09%13.270.83
02/282,3502,3522,3272,327-1.02%7,900229億3516万-0.68%12.890.81
02/272,3552,3552,3312,351+0.13%6,400231億7170万+0.3%13.030.82
02/262,3272,3592,3212,348-0.3%8,000231億4213万+0.21%13.010.82
02/252,3342,3782,3102,355-0.34%6,800232億1113万+0.6%13.050.82
02/212,3632,3932,3542,363+0.3%6,200232億8998万+1.07%13.090.82
02/202,4202,4202,3562,356-1.63%11,000232億2098万+0.94%13.060.82
02/192,4602,4632,3682,395-2.52%22,000236億537万+2.75%13.270.83
02/182,4362,4592,4222,457+1.53%21,800242億1645万+5.63%13.620.85
02/172,3162,4362,3162,420+4.49%26,400238億5177万+4.27%13.410.84
02/142,3312,3722,3132,316-0.64%8,500228億2674万-0.09%12.830.8
02/132,2982,3362,2602,331+2.42%7,300229億7458万+0.39%12.920.81
02/122,2692,2892,2332,276+0.31%8,000224億3249万-2.32%12.610.79
02/102,2992,3002,2602,269-1.35%12,200223億6350万-3.03%12.570.79
02/072,3402,3582,2932,300+0.44%11,300226億6904万-2.13%12.750.8
02/062,3132,3132,2642,290-0.09%5,300225億7048万-3.01%12.690.8
02/052,2552,3162,2552,292+2.73%18,300225億9019万-3.29%12.70.8
02/042,2302,2762,2302,231+1.23%10,900219億8897万-6.22%12.360.77
02/032,2992,2992,2022,204-5.89%30,600217億2285万-7.82%12.210.77
01/312,3952,3952,3412,342-2.25%9,400230億8300万-2.62%12.980.81
01/302,3832,3972,3542,396-0.17%11,800236億1523万-0.7%13.280.83
01/292,4242,4242,3912,400-0.99%10,200236億5465万-0.83%13.30.83
01/282,3952,4472,3942,424+0.62%12,500238億9120万-0.08%13.430.84
01/272,4182,4302,3992,409+0.42%20,400237億4336万-0.95%13.350.84
01/242,3682,4192,3412,399+2.87%18,900236億4480万-1.64%13.290.83
01/232,3662,3662,3322,332-0.68%9,500229億8444万-4.86%12.920.81
01/222,3152,3662,3152,348+1.47%6,900231億4213万-4.79%13.010.82
01/212,3312,3332,3052,314+0.43%6,300228億703万-6.69%12.820.8
01/202,2752,3312,2752,304+1.27%8,900227億847万-7.69%12.770.8
01/172,2742,2802,2402,275-0.22%8,300224億2264万-9.47%12.610.79
01/162,2862,3172,2802,280+0.4%7,700224億7192万-9.95%12.630.79
01/152,2662,2842,2622,271+0.22%9,100223億8321万-11.05%12.580.79
01/142,3102,3102,2602,266-2.58%15,400223億3393万-12.14%12.560.79
01/102,3582,3862,3102,326-1.4%11,900229億2530万-10.74%12.890.81
01/092,4032,4142,3592,359-2.48%16,400232億5055万-10.34%13.070.82
01/082,4992,4992,4022,419-3.7%23,100238億4192万-9.2%13.40.84
01/072,5372,5372,4842,512-0.63%17,200247億5854万-6.72%13.920.87
01/062,5672,5672,5002,528-0.47%16,000249億1623万-6.96%14.010.88
2024
12/302,5762,5852,5372,540-0.94%7,200250億3451万-7.43%14.070.89
12/272,5242,5642,5242,564+1.58%9,100252億7105万-7.44%14.210.9
12/262,5132,5292,4682,524+0.48%20,200248億7681万-9.7%13.990.89
12/252,5232,5232,4812,512-0.44%13,200247億5854万-10.86%13.920.88
12/242,5462,5462,5062,523-0.9%11,200248億6695万-11.13%13.980.89
12/232,5452,5782,5332,546-0.43%9,600250億9364万-11.01%14.110.89
12/202,5782,5782,5402,557-0.81%10,600252億206万-11.15%14.170.9
12/192,5202,5972,5132,578+1.1%17,300254億904万-10.89%14.290.91
12/182,5382,5552,5202,550-0.12%13,300251億3307万-12.22%14.130.9
12/172,5712,5882,5242,553-1.39%29,300251億6264万-12.54%14.150.9
12/162,6932,6932,5822,589-3.86%18,400255億1746万-11.67%14.350.91
12/132,7132,7672,6862,693-1.36%15,600265億4249万-8.34%14.920.95
12/122,7102,7752,7102,730+1.15%16,300269億717万-7.24%15.130.96
12/112,6962,7032,6792,699+0.11%11,700266億163万-8.32%14.960.95
12/102,7092,7532,6642,696-1.28%27,100265億7206万-8.42%14.940.95
12/092,8072,8072,7262,731-0.94%24,300269億1702万-7.24%15.130.96
12/062,8052,8372,7502,757-1.61%30,300271億7328万-6.22%15.280.97
12/052,9232,9642,8012,802-4.14%34,900276億1681万-4.63%15.530.98
12/042,9623,0102,8922,923-0.37%32,400288億940万-0.31%16.21.03
12/032,9142,9812,8802,934-1.01%43,600289億1781万+0.51%16.261.03

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
--+3.99%
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
--+9.7%
4/14
-28.11%
10/8
2010年
3月期
1,375
275
8/14
920
184
12/1
41,200
206,000
2/12
--+20.54%
6/5
-10.86%
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+5.25%
6/22

6/21
-26.13%
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
-10.62%
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
-11.6%
5/14
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
-13.71%
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+24.9%
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
-17.19%
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%
12/8
-10.33%
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+11.41%
11/24
-8.21%
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+4.64%
9/25
-10.94%
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+12.18%
3/27
-16.28%
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+6.33%
2/16

2/15
-9.71%
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+18.27%
9/7
-13.4%
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+7.19%
1/25
-6.52%
6/20
2024年
3月期
2,072
1/15
1,454
4/6
80,200
8/9
204億2185万147億4622万+8.45%
9/7
-6.13%
2/14
最新2,265
2025/5/2
12,100223億2408万+1.84%
2,224

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)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/12/30 vs 2023/12/29
25%(1.25倍)
2025/05/02 vs 2024/12/30
-11%(0.89倍)
過去安値
570円(2012/05/15)
297%(3.97倍)
2,265円(5/2)