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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,268 | 1,281 | 1,259 | 1,276 | +13 | +1% | 29,600 |
| 2025/03/05 | 1,240 | 1,270 | 1,238 | 1,263 | +23 | +1.9% | 32,300 |
| 2025/03/04 | 1,251 | 1,251 | 1,226 | 1,240 | -11 | -0.9% | 33,500 |
| 2025/03/03 | 1,283 | 1,291 | 1,238 | 1,251 | -16 | -1.3% | 49,600 |
| 2025/02/28 | 1,268 | 1,280 | 1,241 | 1,267 | -7 | -0.5% | 55,200 |
| 2025/02/27 | 1,241 | 1,310 | 1,241 | 1,274 | +37 | +3% | 69,900 |
| 2025/02/26 | 1,231 | 1,285 | 1,226 | 1,237 | +2 | +0.2% | 60,100 |
| 2025/02/25 | 1,247 | 1,280 | 1,225 | 1,235 | -31 | -2.4% | 59,700 |
| 2025/02/21 | 1,288 | 1,299 | 1,245 | 1,266 | -43 | -3.3% | 61,400 |
| 2025/02/20 | 1,260 | 1,313 | 1,255 | 1,309 | +44 | +3.5% | 73,600 |
| 2025/02/19 | 1,255 | 1,313 | 1,243 | 1,265 | +10 | +0.8% | 88,000 |
| 2025/02/18 | 1,238 | 1,274 | 1,236 | 1,255 | +30 | +2.4% | 52,100 |
| 2025/02/17 | 1,198 | 1,240 | 1,196 | 1,225 | +27 | +2.3% | 60,200 |
| 2025/02/14 | 1,214 | 1,214 | 1,190 | 1,198 | +2 | +0.2% | 17,000 |
| 2025/02/13 | 1,197 | 1,205 | 1,183 | 1,196 | -3 | -0.3% | 10,100 |
| 2025/02/12 | 1,218 | 1,218 | 1,190 | 1,199 | +7 | +0.6% | 12,600 |
| 2025/02/10 | 1,208 | 1,210 | 1,192 | 1,192 | -8 | -0.7% | 11,600 |
| 2025/02/07 | 1,199 | 1,213 | 1,193 | 1,200 | -11 | -0.9% | 20,100 |
| 2025/02/06 | 1,161 | 1,213 | 1,155 | 1,211 | +56 | +4.8% | 82,200 |
| 2025/02/05 | 1,131 | 1,185 | 1,131 | 1,155 | +28 | +2.5% | 35,400 |
| 2025/02/04 | 1,155 | 1,155 | 1,127 | 1,127 | +2 | +0.2% | 16,000 |
| 2025/02/03 | 1,156 | 1,156 | 1,125 | 1,125 | -50 | -4.3% | 32,400 |
| 2025/01/31 | 1,198 | 1,198 | 1,171 | 1,175 | -3 | -0.3% | 11,800 |
| 2025/01/30 | 1,187 | 1,187 | 1,176 | 1,178 | -5 | -0.4% | 12,400 |
| 2025/01/29 | 1,188 | 1,192 | 1,172 | 1,183 | -3 | -0.3% | 16,500 |
| 2025/01/28 | 1,188 | 1,195 | 1,174 | 1,186 | +5 | +0.4% | 17,400 |
| 2025/01/27 | 1,171 | 1,194 | 1,171 | 1,181 | +18 | +1.5% | 11,300 |
| 2025/01/24 | 1,169 | 1,183 | 1,150 | 1,163 | +12 | +1% | 27,500 |
| 2025/01/23 | 1,169 | 1,169 | 1,145 | 1,151 | -17 | -1.5% | 33,000 |
| 2025/01/22 | 1,170 | 1,182 | 1,166 | 1,168 | +2 | +0.2% | 13,000 |
| 2025/01/21 | 1,189 | 1,189 | 1,163 | 1,166 | -29 | -2.4% | 16,700 |
| 2025/01/20 | 1,148 | 1,195 | 1,148 | 1,195 | +75 | +6.7% | 35,600 |
| 2025/01/17 | 1,120 | 1,129 | 1,111 | 1,120 | ±0 | ±0% | 17,800 |
| 2025/01/16 | 1,144 | 1,147 | 1,117 | 1,120 | +1 | +0.1% | 25,600 |
| 2025/01/15 | 1,144 | 1,144 | 1,116 | 1,119 | -8 | -0.7% | 30,000 |
| 2025/01/14 | 1,166 | 1,166 | 1,125 | 1,127 | -39 | -3.3% | 40,100 |
| 2025/01/10 | 1,181 | 1,181 | 1,166 | 1,166 | -18 | -1.5% | 14,600 |
| 2025/01/09 | 1,208 | 1,208 | 1,183 | 1,184 | -23 | -1.9% | 38,600 |
| 2025/01/08 | 1,164 | 1,209 | 1,156 | 1,207 | +38 | +3.3% | 53,700 |
| 2025/01/07 | 1,175 | 1,180 | 1,152 | 1,169 | +18 | +1.6% | 37,600 |
| 2025/01/06 | 1,218 | 1,219 | 1,151 | 1,151 | -75 | -6.1% | 64,100 |
| 2024/12/30 | 1,232 | 1,239 | 1,201 | 1,226 | +11 | +0.9% | 39,500 |
| 2024/12/27 | 1,187 | 1,215 | 1,172 | 1,215 | +22 | +1.8% | 57,800 |
| 2024/12/26 | 1,187 | 1,205 | 1,183 | 1,193 | -4 | -0.3% | 66,400 |
| 2024/12/25 | 1,219 | 1,219 | 1,178 | 1,197 | -10 | -0.8% | 34,300 |
| 2024/12/24 | 1,189 | 1,217 | 1,188 | 1,207 | +17 | +1.4% | 60,600 |
| 2024/12/23 | 1,129 | 1,190 | 1,129 | 1,190 | +54 | +4.8% | 39,100 |
| 2024/12/20 | 1,138 | 1,153 | 1,120 | 1,136 | +11 | +1% | 54,800 |
| 2024/12/19 | 1,142 | 1,145 | 1,119 | 1,125 | -41 | -3.5% | 55,800 |
| 2024/12/18 | 1,176 | 1,184 | 1,166 | 1,166 | ±0 | ±0% | 17,200 |
51～
100
件表示中 / 2717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 | 108,200円 | +6.4% | - | 5.18% | 38.21倍 | 0.66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 |
| ＦＤＫ | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80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 |
| 菊水ＨＤ | 129,100円 | +0.5% | +1.3% | 4.11% | 7.40倍 | 0.76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 |
| ナカヨ | 254,100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 |
| Ａｂａｌａｎｃｅ | 62,800円 | - | - | - | - | 0.49倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
