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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,202 | 1,202 | 1,180 | 1,180 | -25 | -2.1% | 34,300 |
| 2024/11/29 | 1,214 | 1,216 | 1,203 | 1,205 | +5 | +0.4% | 14,700 |
| 2024/11/28 | 1,201 | 1,210 | 1,191 | 1,200 | -7 | -0.6% | 21,800 |
| 2024/11/27 | 1,209 | 1,214 | 1,185 | 1,207 | -3 | -0.2% | 15,700 |
| 2024/11/26 | 1,222 | 1,222 | 1,209 | 1,210 | -11 | -0.9% | 13,200 |
| 2024/11/25 | 1,229 | 1,234 | 1,221 | 1,221 | -8 | -0.7% | 8,500 |
| 2024/11/22 | 1,231 | 1,237 | 1,225 | 1,229 | -4 | -0.3% | 6,400 |
| 2024/11/21 | 1,232 | 1,237 | 1,225 | 1,233 | -5 | -0.4% | 6,400 |
| 2024/11/20 | 1,232 | 1,243 | 1,225 | 1,238 | +7 | +0.6% | 14,800 |
| 2024/11/19 | 1,245 | 1,245 | 1,229 | 1,231 | -6 | -0.5% | 9,900 |
| 2024/11/18 | 1,235 | 1,247 | 1,230 | 1,237 | -1 | -0.1% | 7,400 |
| 2024/11/15 | 1,238 | 1,259 | 1,237 | 1,238 | -13 | -1% | 12,100 |
| 2024/11/14 | 1,252 | 1,270 | 1,251 | 1,251 | -12 | -1% | 5,900 |
| 2024/11/13 | 1,242 | 1,290 | 1,242 | 1,263 | +16 | +1.3% | 9,600 |
| 2024/11/12 | 1,272 | 1,287 | 1,247 | 1,247 | -25 | -2% | 4,800 |
| 2024/11/11 | 1,272 | 1,299 | 1,245 | 1,272 | -5 | -0.4% | 10,400 |
| 2024/11/08 | 1,270 | 1,291 | 1,249 | 1,277 | +7 | +0.6% | 11,500 |
| 2024/11/07 | 1,241 | 1,273 | 1,241 | 1,270 | +20 | +1.6% | 6,500 |
| 2024/11/06 | 1,227 | 1,272 | 1,223 | 1,250 | +19 | +1.5% | 7,300 |
| 2024/11/05 | 1,269 | 1,269 | 1,231 | 1,231 | -23 | -1.8% | 9,300 |
| 2024/11/01 | 1,257 | 1,284 | 1,250 | 1,254 | -13 | -1% | 6,100 |
| 2024/10/31 | 1,300 | 1,300 | 1,265 | 1,267 | -33 | -2.5% | 1,000 |
| 2024/10/30 | 1,281 | 1,302 | 1,269 | 1,300 | +19 | +1.5% | 9,200 |
| 2024/10/29 | 1,285 | 1,285 | 1,257 | 1,281 | -4 | -0.3% | 1,500 |
| 2024/10/28 | 1,220 | 1,288 | 1,220 | 1,285 | +35 | +2.8% | 4,100 |
| 2024/10/25 | 1,253 | 1,267 | 1,200 | 1,250 | -18 | -1.4% | 6,800 |
| 2024/10/24 | 1,250 | 1,276 | 1,245 | 1,268 | -4 | -0.3% | 8,900 |
| 2024/10/23 | 1,283 | 1,285 | 1,260 | 1,272 | -11 | -0.9% | 4,100 |
| 2024/10/22 | 1,282 | 1,290 | 1,271 | 1,283 | -17 | -1.3% | 4,200 |
| 2024/10/21 | 1,294 | 1,300 | 1,274 | 1,300 | +5 | +0.4% | 3,300 |
| 2024/10/18 | 1,293 | 1,296 | 1,279 | 1,295 | +2 | +0.2% | 3,900 |
| 2024/10/17 | 1,300 | 1,300 | 1,281 | 1,293 | -12 | -0.9% | 3,200 |
| 2024/10/16 | 1,293 | 1,310 | 1,280 | 1,305 | +3 | +0.2% | 2,200 |
| 2024/10/15 | 1,290 | 1,310 | 1,288 | 1,302 | +12 | +0.9% | 2,000 |
| 2024/10/11 | 1,315 | 1,319 | 1,258 | 1,290 | -23 | -1.8% | 9,100 |
| 2024/10/10 | 1,300 | 1,315 | 1,258 | 1,313 | +21 | +1.6% | 9,900 |
| 2024/10/09 | 1,257 | 1,292 | 1,257 | 1,292 | +13 | +1% | 4,000 |
| 2024/10/08 | 1,236 | 1,280 | 1,236 | 1,279 | +13 | +1% | 10,200 |
| 2024/10/07 | 1,256 | 1,267 | 1,256 | 1,266 | +17 | +1.4% | 9,700 |
| 2024/10/04 | 1,237 | 1,256 | 1,230 | 1,249 | +12 | +1% | 5,700 |
| 2024/10/03 | 1,248 | 1,248 | 1,228 | 1,237 | -1 | -0.1% | 4,000 |
| 2024/10/02 | 1,227 | 1,248 | 1,227 | 1,238 | -22 | -1.7% | 4,400 |
| 2024/10/01 | 1,259 | 1,260 | 1,233 | 1,260 | +13 | +1% | 3,700 |
| 2024/09/30 | 1,230 | 1,248 | 1,230 | 1,247 | -13 | -1% | 5,600 |
| 2024/09/27 | 1,224 | 1,260 | 1,224 | 1,260 | +25 | +2% | 6,900 |
| 2024/09/26 | 1,216 | 1,247 | 1,192 | 1,235 | +19 | +1.6% | 6,400 |
| 2024/09/25 | 1,224 | 1,224 | 1,187 | 1,216 | -4 | -0.3% | 2,400 |
| 2024/09/24 | 1,194 | 1,223 | 1,194 | 1,220 | +36 | +3% | 4,600 |
| 2024/09/20 | 1,195 | 1,217 | 1,183 | 1,184 | -5 | -0.4% | 3,600 |
| 2024/09/19 | 1,170 | 1,200 | 1,160 | 1,189 | +32 | +2.8% | 9,300 |
101～
150
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
