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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,473 | 1,519 | 1,461 | 1,508 | +42 | +2.9% | 46,400 |
| 2024/02/07 | 1,536 | 1,536 | 1,442 | 1,466 | -36 | -2.4% | 34,400 |
| 2024/02/06 | 1,461 | 1,534 | 1,461 | 1,502 | +27 | +1.8% | 30,300 |
| 2024/02/05 | 1,455 | 1,488 | 1,436 | 1,475 | +4 | +0.3% | 51,900 |
| 2024/02/02 | 1,530 | 1,539 | 1,433 | 1,471 | -64 | -4.2% | 53,000 |
| 2024/02/01 | 1,503 | 1,540 | 1,503 | 1,535 | -8 | -0.5% | 17,000 |
| 2024/01/31 | 1,535 | 1,574 | 1,524 | 1,543 | +6 | +0.4% | 23,200 |
| 2024/01/30 | 1,560 | 1,580 | 1,534 | 1,537 | -53 | -3.3% | 24,200 |
| 2024/01/29 | 1,596 | 1,616 | 1,565 | 1,590 | -6 | -0.4% | 30,900 |
| 2024/01/26 | 1,621 | 1,639 | 1,596 | 1,596 | -31 | -1.9% | 28,500 |
| 2024/01/25 | 1,625 | 1,657 | 1,607 | 1,627 | -9 | -0.6% | 21,000 |
| 2024/01/24 | 1,640 | 1,675 | 1,616 | 1,636 | -4 | -0.2% | 31,900 |
| 2024/01/23 | 1,700 | 1,700 | 1,636 | 1,640 | -60 | -3.5% | 63,600 |
| 2024/01/22 | 1,652 | 1,708 | 1,649 | 1,700 | +49 | +3% | 97,300 |
| 2024/01/19 | 1,684 | 1,686 | 1,634 | 1,651 | +7 | +0.4% | 74,100 |
| 2024/01/18 | 1,580 | 1,658 | 1,565 | 1,644 | +64 | +4.1% | 81,600 |
| 2024/01/17 | 1,535 | 1,600 | 1,485 | 1,580 | +45 | +2.9% | 70,300 |
| 2024/01/16 | 1,582 | 1,582 | 1,513 | 1,535 | -47 | -3% | 58,000 |
| 2024/01/15 | 1,573 | 1,596 | 1,538 | 1,582 | +15 | +1% | 56,200 |
| 2024/01/12 | 1,558 | 1,586 | 1,533 | 1,567 | -18 | -1.1% | 83,700 |
| 2024/01/11 | 1,570 | 1,610 | 1,554 | 1,585 | +24 | +1.5% | 87,400 |
| 2024/01/10 | 1,570 | 1,604 | 1,561 | 1,561 | +46 | +3% | 111,600 |
| 2024/01/09 | 1,420 | 1,515 | 1,420 | 1,515 | +104 | +7.4% | 88,300 |
| 2024/01/05 | 1,414 | 1,431 | 1,395 | 1,411 | -33 | -2.3% | 51,200 |
| 2024/01/04 | 1,470 | 1,490 | 1,402 | 1,444 | -33 | -2.2% | 78,600 |
| 2023/12/29 | 1,474 | 1,490 | 1,449 | 1,477 | +30 | +2.1% | 68,800 |
| 2023/12/28 | 1,360 | 1,464 | 1,354 | 1,447 | +87 | +6.4% | 88,100 |
| 2023/12/27 | 1,359 | 1,368 | 1,340 | 1,360 | +21 | +1.6% | 56,800 |
| 2023/12/26 | 1,265 | 1,344 | 1,263 | 1,339 | +72 | +5.7% | 56,900 |
| 2023/12/25 | 1,270 | 1,285 | 1,262 | 1,267 | +5 | +0.4% | 20,800 |
| 2023/12/22 | 1,261 | 1,296 | 1,260 | 1,262 | +2 | +0.2% | 26,100 |
| 2023/12/21 | 1,254 | 1,283 | 1,250 | 1,260 | -9 | -0.7% | 16,000 |
| 2023/12/20 | 1,273 | 1,282 | 1,261 | 1,269 | -8 | -0.6% | 23,200 |
| 2023/12/19 | 1,286 | 1,291 | 1,266 | 1,277 | -9 | -0.7% | 15,500 |
| 2023/12/18 | 1,292 | 1,297 | 1,271 | 1,286 | -7 | -0.5% | 18,700 |
| 2023/12/15 | 1,300 | 1,311 | 1,290 | 1,293 | -7 | -0.5% | 12,400 |
| 2023/12/14 | 1,292 | 1,315 | 1,290 | 1,300 | -18 | -1.4% | 15,800 |
| 2023/12/13 | 1,296 | 1,332 | 1,296 | 1,318 | +23 | +1.8% | 17,500 |
| 2023/12/12 | 1,362 | 1,362 | 1,290 | 1,295 | +9 | +0.7% | 53,600 |
| 2023/12/11 | 1,275 | 1,312 | 1,275 | 1,286 | +17 | +1.3% | 16,800 |
| 2023/12/08 | 1,268 | 1,284 | 1,250 | 1,269 | ±0 | ±0% | 45,500 |
| 2023/12/07 | 1,303 | 1,318 | 1,258 | 1,269 | -38 | -2.9% | 34,000 |
| 2023/12/06 | 1,312 | 1,342 | 1,303 | 1,307 | -4 | -0.3% | 29,100 |
| 2023/12/05 | 1,343 | 1,360 | 1,311 | 1,311 | -34 | -2.5% | 24,200 |
| 2023/12/04 | 1,379 | 1,379 | 1,345 | 1,345 | -30 | -2.2% | 34,800 |
| 2023/12/01 | 1,340 | 1,389 | 1,337 | 1,375 | +35 | +2.6% | 53,700 |
| 2023/11/30 | 1,319 | 1,340 | 1,312 | 1,340 | +21 | +1.6% | 28,400 |
| 2023/11/29 | 1,310 | 1,339 | 1,308 | 1,319 | +8 | +0.6% | 23,800 |
| 2023/11/28 | 1,330 | 1,340 | 1,300 | 1,311 | -9 | -0.7% | 24,400 |
| 2023/11/27 | 1,293 | 1,346 | 1,293 | 1,320 | +38 | +3% | 28,900 |
301～
350
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
