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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,194 | 1,201 | 1,118 | 1,142 | -61 | -5.1% | 69,100 |
| 2022/04/07 | 1,212 | 1,219 | 1,195 | 1,203 | -39 | -3.1% | 20,500 |
| 2022/04/06 | 1,227 | 1,259 | 1,218 | 1,242 | -21 | -1.7% | 19,100 |
| 2022/04/05 | 1,230 | 1,272 | 1,207 | 1,263 | +38 | +3.1% | 33,700 |
| 2022/04/04 | 1,205 | 1,234 | 1,195 | 1,225 | +17 | +1.4% | 17,300 |
| 2022/04/01 | 1,220 | 1,229 | 1,195 | 1,208 | -16 | -1.3% | 15,100 |
| 2022/03/31 | 1,240 | 1,252 | 1,210 | 1,224 | -16 | -1.3% | 21,400 |
| 2022/03/30 | 1,230 | 1,245 | 1,220 | 1,240 | +13 | +1.1% | 20,600 |
| 2022/03/29 | 1,212 | 1,243 | 1,202 | 1,227 | +17 | +1.4% | 34,100 |
| 2022/03/28 | 1,223 | 1,240 | 1,175 | 1,210 | -8 | -0.7% | 24,800 |
| 2022/03/25 | 1,256 | 1,280 | 1,212 | 1,218 | -37 | -2.9% | 33,400 |
| 2022/03/24 | 1,222 | 1,255 | 1,207 | 1,255 | +16 | +1.3% | 16,100 |
| 2022/03/23 | 1,221 | 1,251 | 1,217 | 1,239 | +18 | +1.5% | 21,200 |
| 2022/03/22 | 1,210 | 1,225 | 1,174 | 1,221 | +16 | +1.3% | 29,500 |
| 2022/03/18 | 1,197 | 1,209 | 1,175 | 1,205 | +36 | +3.1% | 20,200 |
| 2022/03/17 | 1,190 | 1,205 | 1,162 | 1,169 | +23 | +2% | 23,700 |
| 2022/03/16 | 1,119 | 1,158 | 1,088 | 1,146 | +66 | +6.1% | 22,500 |
| 2022/03/15 | 1,078 | 1,112 | 1,070 | 1,080 | +5 | +0.5% | 20,100 |
| 2022/03/14 | 1,068 | 1,105 | 1,066 | 1,075 | +9 | +0.8% | 16,700 |
| 2022/03/11 | 1,116 | 1,116 | 1,057 | 1,066 | -50 | -4.5% | 41,200 |
| 2022/03/10 | 1,116 | 1,143 | 1,101 | 1,116 | +25 | +2.3% | 32,500 |
| 2022/03/09 | 1,083 | 1,117 | 1,056 | 1,091 | +8 | +0.7% | 22,600 |
| 2022/03/08 | 1,040 | 1,120 | 1,023 | 1,083 | -1 | -0.1% | 42,900 |
| 2022/03/07 | 1,082 | 1,120 | 1,050 | 1,084 | -57 | -5% | 49,100 |
| 2022/03/04 | 1,207 | 1,209 | 1,115 | 1,141 | -88 | -7.2% | 52,600 |
| 2022/03/03 | 1,241 | 1,262 | 1,211 | 1,229 | ±0 | ±0% | 34,700 |
| 2022/03/02 | 1,183 | 1,230 | 1,183 | 1,229 | +9 | +0.7% | 38,700 |
| 2022/03/01 | 1,162 | 1,230 | 1,155 | 1,220 | +88 | +7.8% | 57,900 |
| 2022/02/28 | 1,155 | 1,166 | 1,086 | 1,132 | +7 | +0.6% | 67,700 |
| 2022/02/25 | 1,111 | 1,145 | 1,076 | 1,125 | +65 | +6.1% | 57,100 |
| 2022/02/24 | 1,115 | 1,130 | 1,035 | 1,060 | -75 | -6.6% | 107,500 |
| 2022/02/22 | 1,115 | 1,157 | 1,115 | 1,135 | -29 | -2.5% | 45,900 |
| 2022/02/21 | 1,130 | 1,177 | 1,105 | 1,164 | +16 | +1.4% | 51,000 |
| 2022/02/18 | 1,129 | 1,168 | 1,128 | 1,148 | -16 | -1.4% | 49,700 |
| 2022/02/17 | 1,235 | 1,242 | 1,157 | 1,164 | -70 | -5.7% | 85,400 |
| 2022/02/16 | 1,247 | 1,282 | 1,217 | 1,234 | +34 | +2.8% | 72,700 |
| 2022/02/15 | 1,270 | 1,282 | 1,200 | 1,200 | -78 | -6.1% | 59,200 |
| 2022/02/14 | 1,241 | 1,320 | 1,182 | 1,278 | -203 | -13.7% | 198,200 |
| 2022/02/10 | 1,410 | 1,484 | 1,410 | 1,481 | +79 | +5.6% | 56,600 |
| 2022/02/09 | 1,383 | 1,431 | 1,383 | 1,402 | +19 | +1.4% | 43,300 |
| 2022/02/08 | 1,395 | 1,422 | 1,365 | 1,383 | -12 | -0.9% | 34,400 |
| 2022/02/07 | 1,412 | 1,448 | 1,366 | 1,395 | -47 | -3.3% | 38,600 |
| 2022/02/04 | 1,422 | 1,442 | 1,375 | 1,442 | +27 | +1.9% | 36,000 |
| 2022/02/03 | 1,449 | 1,455 | 1,401 | 1,415 | -43 | -2.9% | 31,400 |
| 2022/02/02 | 1,448 | 1,459 | 1,424 | 1,458 | +27 | +1.9% | 16,800 |
| 2022/02/01 | 1,490 | 1,530 | 1,422 | 1,431 | -19 | -1.3% | 48,200 |
| 2022/01/31 | 1,403 | 1,500 | 1,400 | 1,450 | +17 | +1.2% | 79,300 |
| 2022/01/28 | 1,441 | 1,467 | 1,353 | 1,433 | -7 | -0.5% | 79,900 |
| 2022/01/27 | 1,553 | 1,570 | 1,418 | 1,440 | -92 | -6% | 81,300 |
| 2022/01/26 | 1,544 | 1,587 | 1,530 | 1,532 | -4 | -0.3% | 41,200 |
751～
800
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
