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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,910 | 1,931 | 1,891 | 1,894 | +8 | +0.4% | 51,700 |
| 2024/02/22 | 1,901 | 1,918 | 1,842 | 1,886 | +25 | +1.3% | 49,300 |
| 2024/02/21 | 1,890 | 1,890 | 1,859 | 1,861 | -15 | -0.8% | 26,000 |
| 2024/02/20 | 1,859 | 1,909 | 1,849 | 1,876 | +40 | +2.2% | 46,100 |
| 2024/02/19 | 1,845 | 1,870 | 1,812 | 1,836 | ±0 | ±0% | 33,400 |
| 2024/02/16 | 1,834 | 1,862 | 1,802 | 1,836 | +23 | +1.3% | 48,600 |
| 2024/02/15 | 1,790 | 1,817 | 1,777 | 1,813 | +83 | +4.8% | 80,900 |
| 2024/02/14 | 1,750 | 1,756 | 1,706 | 1,730 | -52 | -2.9% | 43,300 |
| 2024/02/13 | 1,775 | 1,789 | 1,749 | 1,782 | +33 | +1.9% | 48,300 |
| 2024/02/09 | 1,762 | 1,762 | 1,729 | 1,749 | -11 | -0.6% | 23,600 |
| 2024/02/08 | 1,715 | 1,762 | 1,710 | 1,760 | +42 | +2.4% | 35,700 |
| 2024/02/07 | 1,735 | 1,746 | 1,715 | 1,718 | -23 | -1.3% | 30,400 |
| 2024/02/06 | 1,778 | 1,778 | 1,737 | 1,741 | -37 | -2.1% | 23,500 |
| 2024/02/05 | 1,767 | 1,788 | 1,761 | 1,778 | +15 | +0.9% | 27,900 |
| 2024/02/02 | 1,754 | 1,770 | 1,735 | 1,763 | +27 | +1.6% | 25,000 |
| 2024/02/01 | 1,755 | 1,759 | 1,725 | 1,736 | -19 | -1.1% | 34,400 |
| 2024/01/31 | 1,813 | 1,813 | 1,755 | 1,755 | -70 | -3.8% | 73,700 |
| 2024/01/30 | 1,810 | 1,838 | 1,807 | 1,825 | +26 | +1.4% | 25,900 |
| 2024/01/29 | 1,805 | 1,820 | 1,793 | 1,799 | -21 | -1.2% | 18,700 |
| 2024/01/26 | 1,839 | 1,841 | 1,812 | 1,820 | -48 | -2.6% | 35,000 |
| 2024/01/25 | 1,844 | 1,868 | 1,830 | 1,868 | +41 | +2.2% | 35,800 |
| 2024/01/24 | 1,838 | 1,845 | 1,808 | 1,827 | -11 | -0.6% | 24,700 |
| 2024/01/23 | 1,897 | 1,898 | 1,835 | 1,838 | -50 | -2.6% | 49,300 |
| 2024/01/22 | 1,858 | 1,888 | 1,848 | 1,888 | +60 | +3.3% | 52,100 |
| 2024/01/19 | 1,761 | 1,834 | 1,761 | 1,828 | +71 | +4% | 46,000 |
| 2024/01/18 | 1,731 | 1,760 | 1,731 | 1,757 | +26 | +1.5% | 32,000 |
| 2024/01/17 | 1,770 | 1,791 | 1,731 | 1,731 | -34 | -1.9% | 41,500 |
| 2024/01/16 | 1,782 | 1,792 | 1,760 | 1,765 | -14 | -0.8% | 23,400 |
| 2024/01/15 | 1,780 | 1,780 | 1,759 | 1,779 | -1 | -0.1% | 22,300 |
| 2024/01/12 | 1,780 | 1,781 | 1,762 | 1,780 | +17 | +1% | 25,800 |
| 2024/01/11 | 1,765 | 1,784 | 1,745 | 1,763 | +7 | +0.4% | 35,700 |
| 2024/01/10 | 1,756 | 1,765 | 1,745 | 1,756 | ±0 | ±0% | 31,000 |
| 2024/01/09 | 1,779 | 1,789 | 1,746 | 1,756 | +16 | +0.9% | 35,600 |
| 2024/01/05 | 1,787 | 1,796 | 1,740 | 1,740 | -26 | -1.5% | 32,100 |
| 2024/01/04 | 1,739 | 1,777 | 1,712 | 1,766 | -3 | -0.2% | 33,800 |
| 2023/12/29 | 1,762 | 1,780 | 1,745 | 1,769 | +16 | +0.9% | 41,300 |
| 2023/12/28 | 1,727 | 1,753 | 1,710 | 1,753 | +24 | +1.4% | 27,300 |
| 2023/12/27 | 1,685 | 1,729 | 1,685 | 1,729 | +45 | +2.7% | 65,800 |
| 2023/12/26 | 1,664 | 1,720 | 1,664 | 1,684 | +20 | +1.2% | 57,000 |
| 2023/12/25 | 1,660 | 1,688 | 1,643 | 1,664 | +9 | +0.5% | 79,900 |
| 2023/12/22 | 1,701 | 1,711 | 1,650 | 1,655 | -41 | -2.4% | 62,800 |
| 2023/12/21 | 1,698 | 1,707 | 1,675 | 1,696 | -50 | -2.9% | 77,100 |
| 2023/12/20 | 1,776 | 1,786 | 1,743 | 1,746 | -34 | -1.9% | 53,200 |
| 2023/12/19 | 1,762 | 1,792 | 1,746 | 1,780 | +18 | +1% | 65,400 |
| 2023/12/18 | 1,824 | 1,824 | 1,756 | 1,762 | -62 | -3.4% | 40,800 |
| 2023/12/15 | 1,796 | 1,843 | 1,796 | 1,824 | +31 | +1.7% | 35,800 |
| 2023/12/14 | 1,894 | 1,894 | 1,785 | 1,793 | -75 | -4% | 57,700 |
| 2023/12/13 | 1,856 | 1,880 | 1,843 | 1,868 | +5 | +0.3% | 60,300 |
| 2023/12/12 | 1,891 | 1,906 | 1,857 | 1,863 | -11 | -0.6% | 48,000 |
| 2023/12/11 | 1,910 | 1,949 | 1,869 | 1,874 | -1 | -0.1% | 44,400 |
51～
100
件表示中 / 2466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 | 181,100円 | -19.6% | - | 3.09% | - | 0.81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 |
| 電気興 | 210,200円 | -4.1% | - | 2.85% | - | 0.51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 |
| 遠藤照 | 155,000円 | +2.5% | -3.9% | 2.58% | 5.45倍 | 0.59倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＱＤレーザ | 48,800円 | +7.3% | - | 0.00% | - | 3.40倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ＳＥＭＩＴＥＣ | 179,000円 | -1.7% | -26.0% | 1.45% | 11.34倍 | 0.93倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。中国のＥＶ関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム
