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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,172 | 1,187 | 1,146 | 1,166 | -24 | -2% | 61,500 |
| 2024/12/16 | 1,153 | 1,197 | 1,143 | 1,190 | +46 | +4% | 41,300 |
| 2024/12/13 | 1,160 | 1,166 | 1,141 | 1,144 | -21 | -1.8% | 61,300 |
| 2024/12/12 | 1,221 | 1,221 | 1,150 | 1,165 | -45 | -3.7% | 112,000 |
| 2024/12/11 | 1,253 | 1,254 | 1,188 | 1,210 | -43 | -3.4% | 87,100 |
| 2024/12/10 | 1,245 | 1,268 | 1,243 | 1,253 | +9 | +0.7% | 29,400 |
| 2024/12/09 | 1,240 | 1,254 | 1,231 | 1,244 | +7 | +0.6% | 23,100 |
| 2024/12/06 | 1,263 | 1,263 | 1,232 | 1,237 | -26 | -2.1% | 33,600 |
| 2024/12/05 | 1,289 | 1,289 | 1,259 | 1,263 | -12 | -0.9% | 23,100 |
| 2024/12/04 | 1,293 | 1,299 | 1,274 | 1,275 | -18 | -1.4% | 20,300 |
| 2024/12/03 | 1,294 | 1,307 | 1,291 | 1,293 | +6 | +0.5% | 29,700 |
| 2024/12/02 | 1,283 | 1,296 | 1,267 | 1,287 | +10 | +0.8% | 38,700 |
| 2024/11/29 | 1,340 | 1,340 | 1,273 | 1,277 | -60 | -4.5% | 58,600 |
| 2024/11/28 | 1,299 | 1,338 | 1,299 | 1,337 | +27 | +2.1% | 21,100 |
| 2024/11/27 | 1,317 | 1,317 | 1,290 | 1,310 | -12 | -0.9% | 23,100 |
| 2024/11/26 | 1,300 | 1,339 | 1,294 | 1,322 | +23 | +1.8% | 33,500 |
| 2024/11/25 | 1,327 | 1,328 | 1,297 | 1,299 | -18 | -1.4% | 28,900 |
| 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 |
101～
150
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
