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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 3,780 | 3,960 | 3,700 | 3,785 | +200 | +5.6% | 265,000 |
| 2021/11/29 | 3,475 | 3,735 | 3,460 | 3,585 | +30 | +0.8% | 198,200 |
| 2021/11/26 | 3,695 | 3,700 | 3,480 | 3,555 | -85 | -2.3% | 201,200 |
| 2021/11/25 | 3,680 | 3,715 | 3,565 | 3,640 | -15 | -0.4% | 111,800 |
| 2021/11/24 | 3,705 | 3,720 | 3,530 | 3,655 | -115 | -3.1% | 204,200 |
| 2021/11/22 | 3,750 | 3,900 | 3,705 | 3,770 | +85 | +2.3% | 380,500 |
| 2021/11/19 | 3,665 | 3,750 | 3,575 | 3,685 | -35 | -0.9% | 235,600 |
| 2021/11/18 | 3,670 | 3,875 | 3,625 | 3,720 | -15 | -0.4% | 439,600 |
| 2021/11/17 | 3,680 | 3,880 | 3,565 | 3,735 | +335 | +9.9% | 1,184,600 |
| 2021/11/16 | 3,200 | 3,400 | 3,005 | 3,400 | +503 | +17.4% | 1,115,500 |
| 2021/11/15 | 2,830 | 2,905 | 2,787 | 2,897 | +151 | +5.5% | 364,100 |
| 2021/11/12 | 2,652 | 2,748 | 2,652 | 2,746 | +94 | +3.5% | 94,600 |
| 2021/11/11 | 2,657 | 2,664 | 2,594 | 2,652 | -30 | -1.1% | 86,600 |
| 2021/11/10 | 2,645 | 2,725 | 2,640 | 2,682 | +23 | +0.9% | 51,200 |
| 2021/11/09 | 2,675 | 2,735 | 2,651 | 2,659 | +12 | +0.5% | 72,800 |
| 2021/11/08 | 2,712 | 2,712 | 2,635 | 2,647 | -76 | -2.8% | 88,300 |
| 2021/11/05 | 2,734 | 2,748 | 2,680 | 2,723 | +29 | +1.1% | 78,100 |
| 2021/11/04 | 2,715 | 2,728 | 2,682 | 2,694 | +49 | +1.9% | 83,800 |
| 2021/11/02 | 2,655 | 2,713 | 2,631 | 2,645 | -7 | -0.3% | 98,200 |
| 2021/11/01 | 2,676 | 2,700 | 2,625 | 2,652 | +19 | +0.7% | 80,300 |
| 2021/10/29 | 2,607 | 2,665 | 2,600 | 2,633 | +37 | +1.4% | 82,100 |
| 2021/10/28 | 2,595 | 2,620 | 2,559 | 2,596 | +1 | ±0% | 127,200 |
| 2021/10/27 | 2,607 | 2,611 | 2,558 | 2,595 | -8 | -0.3% | 58,200 |
| 2021/10/26 | 2,560 | 2,613 | 2,540 | 2,603 | +76 | +3% | 84,000 |
| 2021/10/25 | 2,500 | 2,535 | 2,474 | 2,527 | -9 | -0.4% | 52,000 |
| 2021/10/22 | 2,472 | 2,565 | 2,460 | 2,536 | +72 | +2.9% | 74,000 |
| 2021/10/21 | 2,500 | 2,544 | 2,464 | 2,464 | -81 | -3.2% | 82,800 |
| 2021/10/20 | 2,620 | 2,652 | 2,530 | 2,545 | -59 | -2.3% | 110,300 |
| 2021/10/19 | 2,608 | 2,636 | 2,600 | 2,604 | +17 | +0.7% | 71,800 |
| 2021/10/18 | 2,579 | 2,638 | 2,545 | 2,587 | +58 | +2.3% | 137,800 |
| 2021/10/15 | 2,420 | 2,539 | 2,414 | 2,529 | +164 | +6.9% | 122,700 |
| 2021/10/14 | 2,320 | 2,375 | 2,292 | 2,365 | +83 | +3.6% | 140,800 |
801～
850
件表示中 / 2687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 | 104,300円 | -8.7% | - | 5.37% | - | 0.56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 | 122,500円 | +2.5% | +3.2% | 3.84% | 7.77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 |
| ニレコ | 156,000円 | +7.5% | +22.4% | 5.06% | 8.96倍 | 0.73倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 北電工 | 141,800円 | +5.4% | -19.5% | 5.64% | 6.26倍 | 0.52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 |
| ＦＤＫ | 34,500円 | +0.5% | +31.9% | 0.00% | 34.02倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
