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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 2,631 | 2,661 | 2,591 | 2,633 | -98 | -3.6% | 140,200 |
| 2022/02/10 | 2,797 | 2,797 | 2,690 | 2,731 | +28 | +1% | 86,700 |
| 2022/02/09 | 2,619 | 2,706 | 2,619 | 2,703 | +94 | +3.6% | 64,700 |
| 2022/02/08 | 2,640 | 2,665 | 2,599 | 2,609 | -23 | -0.9% | 59,200 |
| 2022/02/07 | 2,704 | 2,731 | 2,600 | 2,632 | -72 | -2.7% | 80,400 |
| 2022/02/04 | 2,630 | 2,719 | 2,577 | 2,704 | +76 | +2.9% | 103,700 |
| 2022/02/03 | 2,698 | 2,698 | 2,602 | 2,628 | -120 | -4.4% | 138,800 |
| 2022/02/02 | 2,720 | 2,754 | 2,656 | 2,748 | +92 | +3.5% | 109,900 |
| 2022/02/01 | 2,735 | 2,779 | 2,646 | 2,656 | +10 | +0.4% | 176,600 |
| 2022/01/31 | 2,524 | 2,657 | 2,515 | 2,646 | +110 | +4.3% | 129,000 |
| 2022/01/28 | 2,515 | 2,563 | 2,438 | 2,536 | +34 | +1.4% | 136,000 |
| 2022/01/27 | 2,640 | 2,689 | 2,483 | 2,502 | -127 | -4.8% | 162,700 |
| 2022/01/26 | 2,630 | 2,668 | 2,591 | 2,629 | +12 | +0.5% | 97,100 |
| 2022/01/25 | 2,761 | 2,764 | 2,582 | 2,617 | -109 | -4% | 123,800 |
| 2022/01/24 | 2,673 | 2,747 | 2,638 | 2,726 | -24 | -0.9% | 117,200 |
| 2022/01/21 | 2,731 | 2,759 | 2,698 | 2,750 | -61 | -2.2% | 125,600 |
| 2022/01/20 | 2,832 | 2,867 | 2,762 | 2,811 | -27 | -1% | 157,700 |
| 2022/01/19 | 2,950 | 2,995 | 2,815 | 2,838 | -192 | -6.3% | 186,900 |
| 2022/01/18 | 3,045 | 3,110 | 2,977 | 3,030 | +20 | +0.7% | 96,900 |
| 2022/01/17 | 3,085 | 3,105 | 2,987 | 3,010 | -50 | -1.6% | 64,100 |
| 2022/01/14 | 3,015 | 3,075 | 2,985 | 3,060 | -20 | -0.6% | 101,600 |
| 2022/01/13 | 3,105 | 3,130 | 3,055 | 3,080 | -25 | -0.8% | 106,900 |
| 2022/01/12 | 3,170 | 3,195 | 3,085 | 3,105 | -20 | -0.6% | 108,400 |
| 2022/01/11 | 3,120 | 3,160 | 3,035 | 3,125 | -10 | -0.3% | 129,200 |
| 2022/01/07 | 3,210 | 3,250 | 3,100 | 3,135 | -50 | -1.6% | 127,100 |
| 2022/01/06 | 3,265 | 3,285 | 3,175 | 3,185 | -180 | -5.3% | 146,100 |
| 2022/01/05 | 3,400 | 3,470 | 3,355 | 3,365 | -40 | -1.2% | 130,300 |
| 2022/01/04 | 3,420 | 3,485 | 3,350 | 3,405 | +40 | +1.2% | 113,300 |
| 2021/12/30 | 3,350 | 3,395 | 3,240 | 3,365 | -15 | -0.4% | 106,300 |
| 2021/12/29 | 3,480 | 3,495 | 3,380 | 3,380 | -165 | -4.7% | 107,400 |
| 2021/12/28 | 3,610 | 3,625 | 3,505 | 3,545 | -80 | -2.2% | 221,700 |
| 2021/12/27 | 3,570 | 3,640 | 3,455 | 3,625 | +335 | +10.2% | 352,500 |
| 2021/12/24 | 3,280 | 3,415 | 3,270 | 3,290 | +25 | +0.8% | 103,100 |
| 2021/12/23 | 3,230 | 3,270 | 3,180 | 3,265 | +75 | +2.4% | 64,000 |
| 2021/12/22 | 3,160 | 3,225 | 3,125 | 3,190 | +60 | +1.9% | 97,500 |
| 2021/12/21 | 3,185 | 3,185 | 3,070 | 3,130 | +15 | +0.5% | 92,800 |
| 2021/12/20 | 3,290 | 3,340 | 3,110 | 3,115 | -205 | -6.2% | 138,000 |
| 2021/12/17 | 3,275 | 3,340 | 3,255 | 3,320 | -85 | -2.5% | 146,900 |
| 2021/12/16 | 3,400 | 3,470 | 3,370 | 3,405 | +170 | +5.3% | 143,000 |
| 2021/12/15 | 3,225 | 3,280 | 3,190 | 3,235 | -20 | -0.6% | 112,600 |
| 2021/12/14 | 3,270 | 3,315 | 3,210 | 3,255 | -85 | -2.5% | 119,800 |
| 2021/12/13 | 3,370 | 3,390 | 3,330 | 3,340 | +15 | +0.5% | 70,900 |
| 2021/12/10 | 3,355 | 3,380 | 3,275 | 3,325 | -70 | -2.1% | 98,000 |
| 2021/12/09 | 3,495 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 138,900 |
| 2021/12/08 | 3,550 | 3,580 | 3,485 | 3,490 | +35 | +1% | 106,000 |
| 2021/12/07 | 3,455 | 3,475 | 3,355 | 3,455 | +70 | +2.1% | 152,200 |
| 2021/12/06 | 3,455 | 3,455 | 3,265 | 3,385 | -105 | -3% | 208,200 |
| 2021/12/03 | 3,600 | 3,610 | 3,410 | 3,490 | -150 | -4.1% | 220,900 |
| 2021/12/02 | 3,835 | 3,875 | 3,630 | 3,640 | -225 | -5.8% | 208,200 |
| 2021/12/01 | 3,815 | 3,915 | 3,690 | 3,865 | +80 | +2.1% | 214,900 |
801～
850
件表示中 / 2719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 | 109,500円 | +6.4% | - | 5.11% | 38.67倍 | 0.67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 |
| 菊水ＨＤ | 130,700円 | +0.5% | +1.3% | 4.06% | 7.49倍 | 0.77倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ＦＤＫ | 36,700円 | -5.0% | +3.1% | 0.00% | 21.10倍 | 0.78倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ナカヨ | 254,200円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
