テックポイント・インク ＪＤＲ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,019 | 1,031 | 994 | 1,008 | -1 | -0.1% | 43,800 |
| 2022/06/22 | 1,064 | 1,064 | 1,003 | 1,009 | -56 | -5.3% | 58,000 |
| 2022/06/21 | 1,028 | 1,082 | 1,010 | 1,065 | +49 | +4.8% | 51,600 |
| 2022/06/20 | 1,062 | 1,065 | 997 | 1,016 | -16 | -1.6% | 45,000 |
| 2022/06/17 | 1,028 | 1,045 | 1,005 | 1,032 | -34 | -3.2% | 73,400 |
| 2022/06/16 | 1,130 | 1,130 | 1,066 | 1,066 | -34 | -3.1% | 46,700 |
| 2022/06/15 | 1,161 | 1,163 | 1,084 | 1,100 | -46 | -4% | 55,000 |
| 2022/06/14 | 1,083 | 1,148 | 1,070 | 1,146 | -14 | -1.2% | 102,200 |
| 2022/06/13 | 1,186 | 1,245 | 1,126 | 1,160 | +34 | +3% | 405,200 |
| 2022/06/10 | 1,126 | 1,126 | 1,126 | 1,126 | +150 | +15.4% | 10,100 |
| 2022/06/09 | 972 | 1,018 | 957 | 976 | +19 | +2% | 73,000 |
| 2022/06/08 | 955 | 982 | 944 | 957 | +20 | +2.1% | 80,000 |
| 2022/06/07 | 940 | 940 | 922 | 937 | ±0 | ±0% | 31,500 |
| 2022/06/06 | 920 | 943 | 918 | 937 | -5 | -0.5% | 29,800 |
| 2022/06/03 | 932 | 944 | 917 | 942 | +13 | +1.4% | 39,200 |
| 2022/06/02 | 938 | 938 | 919 | 929 | -22 | -2.3% | 26,100 |
| 2022/06/01 | 926 | 958 | 925 | 951 | +14 | +1.5% | 29,000 |
| 2022/05/31 | 944 | 951 | 925 | 937 | -17 | -1.8% | 33,400 |
| 2022/05/30 | 917 | 965 | 911 | 954 | +36 | +3.9% | 61,500 |
| 2022/05/27 | 919 | 938 | 910 | 918 | +3 | +0.3% | 14,400 |
| 2022/05/26 | 914 | 934 | 911 | 915 | +16 | +1.8% | 20,000 |
| 2022/05/25 | 916 | 917 | 895 | 899 | -22 | -2.4% | 42,300 |
| 2022/05/24 | 966 | 970 | 919 | 921 | -40 | -4.2% | 43,700 |
| 2022/05/23 | 994 | 997 | 955 | 961 | -14 | -1.4% | 38,200 |
| 2022/05/20 | 945 | 996 | 945 | 975 | +16 | +1.7% | 79,600 |
| 2022/05/19 | 940 | 963 | 940 | 959 | -13 | -1.3% | 16,800 |
| 2022/05/18 | 991 | 991 | 957 | 972 | -8 | -0.8% | 30,700 |
| 2022/05/17 | 951 | 1,008 | 945 | 980 | +22 | +2.3% | 58,400 |
| 2022/05/16 | 975 | 994 | 943 | 958 | -2 | -0.2% | 98,400 |
| 2022/05/13 | 891 | 981 | 876 | 960 | +56 | +6.2% | 167,500 |
| 2022/05/12 | 930 | 930 | 879 | 904 | -21 | -2.3% | 80,400 |
| 2022/05/11 | 892 | 925 | 882 | 925 | +7 | +0.8% | 44,600 |
| 2022/05/10 | 930 | 930 | 891 | 918 | -2 | -0.2% | 32,500 |
| 2022/05/09 | 918 | 943 | 915 | 920 | +5 | +0.5% | 28,800 |
| 2022/05/06 | 983 | 983 | 908 | 915 | -64 | -6.5% | 117,700 |
| 2022/05/02 | 988 | 989 | 952 | 979 | -2 | -0.2% | 36,300 |
| 2022/04/28 | 984 | 994 | 972 | 981 | -4 | -0.4% | 34,600 |
| 2022/04/27 | 961 | 1,005 | 952 | 985 | +2 | +0.2% | 107,400 |
| 2022/04/26 | 998 | 1,003 | 975 | 983 | -12 | -1.2% | 42,100 |
| 2022/04/25 | 993 | 1,009 | 973 | 995 | -14 | -1.4% | 42,400 |
| 2022/04/22 | 1,020 | 1,027 | 999 | 1,009 | -35 | -3.4% | 68,800 |
| 2022/04/21 | 1,031 | 1,050 | 1,016 | 1,044 | +22 | +2.2% | 23,700 |
| 2022/04/20 | 1,020 | 1,040 | 1,007 | 1,022 | +10 | +1% | 53,500 |
| 2022/04/19 | 1,030 | 1,050 | 1,002 | 1,012 | +1 | +0.1% | 37,100 |
| 2022/04/18 | 1,003 | 1,020 | 977 | 1,011 | +6 | +0.6% | 38,600 |
| 2022/04/15 | 1,030 | 1,044 | 998 | 1,005 | -27 | -2.6% | 53,600 |
| 2022/04/14 | 1,045 | 1,055 | 1,021 | 1,032 | -9 | -0.9% | 34,700 |
| 2022/04/13 | 1,040 | 1,063 | 1,018 | 1,041 | -1 | -0.1% | 59,800 |
| 2022/04/12 | 1,035 | 1,061 | 1,011 | 1,042 | -9 | -0.9% | 83,900 |
| 2022/04/11 | 1,124 | 1,130 | 1,041 | 1,051 | -91 | -8% | 111,800 |
701～
750
件表示中 / 1852件
類似銘柄と比較する
現在ご覧いただいている「テックポイント」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 |
|---|---|---|---|---|---|---|---|---|
| テックポイント | 270,900円 | - | - | - | - | - |
|
- |
| 日ケミコン | 98,500円 | -17.1% | -70.9% | 0.00% | 35.05倍 | 0.39倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 双葉電 | 50,900円 | -11.3% | - | 1.96% | - | 0.29倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 新電元 | 207,200円 | +3.1% | - | 3.14% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
