トレックス・セミコンダクターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,290 | 1,317 | 1,288 | 1,317 | +35 | +2.7% | 15,100 |
| 2024/11/21 | 1,288 | 1,294 | 1,275 | 1,282 | -11 | -0.9% | 23,700 |
| 2024/11/20 | 1,317 | 1,330 | 1,293 | 1,293 | -24 | -1.8% | 29,500 |
| 2024/11/19 | 1,313 | 1,350 | 1,313 | 1,317 | +3 | +0.2% | 21,600 |
| 2024/11/18 | 1,352 | 1,354 | 1,314 | 1,314 | -39 | -2.9% | 17,700 |
| 2024/11/15 | 1,340 | 1,377 | 1,311 | 1,353 | -79 | -5.5% | 46,400 |
| 2024/11/14 | 1,479 | 1,480 | 1,431 | 1,432 | -47 | -3.2% | 27,800 |
| 2024/11/13 | 1,496 | 1,510 | 1,466 | 1,479 | +1 | +0.1% | 28,800 |
| 2024/11/12 | 1,508 | 1,520 | 1,475 | 1,478 | -51 | -3.3% | 31,700 |
| 2024/11/11 | 1,509 | 1,529 | 1,507 | 1,529 | +14 | +0.9% | 8,100 |
| 2024/11/08 | 1,544 | 1,549 | 1,515 | 1,515 | -29 | -1.9% | 14,400 |
| 2024/11/07 | 1,530 | 1,553 | 1,524 | 1,544 | +5 | +0.3% | 16,100 |
| 2024/11/06 | 1,497 | 1,542 | 1,497 | 1,539 | +43 | +2.9% | 10,300 |
| 2024/11/05 | 1,500 | 1,517 | 1,480 | 1,496 | +17 | +1.1% | 23,400 |
| 2024/11/01 | 1,524 | 1,524 | 1,477 | 1,479 | -71 | -4.6% | 24,200 |
| 2024/10/31 | 1,528 | 1,557 | 1,502 | 1,550 | +24 | +1.6% | 19,300 |
| 2024/10/30 | 1,537 | 1,538 | 1,503 | 1,526 | +12 | +0.8% | 102,400 |
| 2024/10/29 | 1,502 | 1,517 | 1,489 | 1,514 | +12 | +0.8% | 14,000 |
| 2024/10/28 | 1,440 | 1,503 | 1,440 | 1,502 | +49 | +3.4% | 10,800 |
| 2024/10/25 | 1,503 | 1,503 | 1,440 | 1,453 | -20 | -1.4% | 15,800 |
| 2024/10/24 | 1,472 | 1,475 | 1,457 | 1,473 | -7 | -0.5% | 13,200 |
| 2024/10/23 | 1,486 | 1,503 | 1,469 | 1,480 | -6 | -0.4% | 14,000 |
| 2024/10/22 | 1,515 | 1,519 | 1,483 | 1,486 | -41 | -2.7% | 15,200 |
| 2024/10/21 | 1,515 | 1,542 | 1,501 | 1,527 | +11 | +0.7% | 9,400 |
| 2024/10/18 | 1,518 | 1,519 | 1,500 | 1,516 | +2 | +0.1% | 12,700 |
| 2024/10/17 | 1,552 | 1,552 | 1,503 | 1,514 | -28 | -1.8% | 14,800 |
| 2024/10/16 | 1,540 | 1,563 | 1,530 | 1,542 | -38 | -2.4% | 19,700 |
| 2024/10/15 | 1,585 | 1,592 | 1,558 | 1,580 | +23 | +1.5% | 19,600 |
| 2024/10/11 | 1,550 | 1,558 | 1,541 | 1,557 | +7 | +0.5% | 12,400 |
| 2024/10/10 | 1,576 | 1,577 | 1,542 | 1,550 | -26 | -1.6% | 16,100 |
| 2024/10/09 | 1,617 | 1,617 | 1,559 | 1,576 | -5 | -0.3% | 21,600 |
| 2024/10/08 | 1,601 | 1,621 | 1,577 | 1,581 | -36 | -2.2% | 14,700 |
| 2024/10/07 | 1,641 | 1,641 | 1,617 | 1,617 | +5 | +0.3% | 11,100 |
| 2024/10/04 | 1,625 | 1,626 | 1,606 | 1,612 | -16 | -1% | 13,300 |
| 2024/10/03 | 1,595 | 1,647 | 1,595 | 1,628 | +68 | +4.4% | 22,100 |
| 2024/10/02 | 1,558 | 1,579 | 1,542 | 1,560 | -38 | -2.4% | 19,900 |
| 2024/10/01 | 1,591 | 1,604 | 1,558 | 1,598 | +47 | +3% | 17,100 |
| 2024/09/30 | 1,560 | 1,572 | 1,542 | 1,551 | -83 | -5.1% | 28,300 |
| 2024/09/27 | 1,594 | 1,640 | 1,594 | 1,634 | +19 | +1.2% | 29,700 |
| 2024/09/26 | 1,579 | 1,615 | 1,566 | 1,615 | +50 | +3.2% | 30,000 |
| 2024/09/25 | 1,575 | 1,579 | 1,550 | 1,565 | -10 | -0.6% | 13,000 |
| 2024/09/24 | 1,586 | 1,598 | 1,561 | 1,575 | +7 | +0.4% | 20,400 |
| 2024/09/20 | 1,537 | 1,586 | 1,537 | 1,568 | +53 | +3.5% | 20,100 |
| 2024/09/19 | 1,513 | 1,523 | 1,503 | 1,515 | +20 | +1.3% | 20,600 |
| 2024/09/18 | 1,524 | 1,524 | 1,476 | 1,495 | -6 | -0.4% | 15,200 |
| 2024/09/17 | 1,501 | 1,508 | 1,461 | 1,501 | +60 | +4.2% | 25,600 |
| 2024/09/13 | 1,463 | 1,474 | 1,432 | 1,441 | -29 | -2% | 34,900 |
| 2024/09/12 | 1,471 | 1,510 | 1,450 | 1,470 | +27 | +1.9% | 26,500 |
| 2024/09/11 | 1,491 | 1,493 | 1,432 | 1,443 | -62 | -4.1% | 25,900 |
| 2024/09/10 | 1,524 | 1,533 | 1,505 | 1,505 | -14 | -0.9% | 17,500 |
1～
50
件表示中 / 2600件
類似銘柄と比較する
現在ご覧いただいている「トレックスセミ」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 |
|---|---|---|---|---|---|---|---|---|
| トレックスセミ | 131,700円 | -2.9% | - | 4.25% | - | 0.72倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 正興電機 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 北電工 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
