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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,659 | 1,676 | 1,624 | 1,640 | +7 | +0.4% | 83,200 |
| 2017/12/05 | 1,633 | 1,648 | 1,592 | 1,633 | -8 | -0.5% | 181,600 |
| 2017/12/04 | 1,679 | 1,685 | 1,641 | 1,641 | -37 | -2.2% | 125,100 |
| 2017/12/01 | 1,720 | 1,723 | 1,672 | 1,678 | -29 | -1.7% | 165,200 |
| 2017/11/30 | 1,711 | 1,717 | 1,673 | 1,707 | -16 | -0.9% | 187,300 |
| 2017/11/29 | 1,745 | 1,758 | 1,717 | 1,723 | +1 | +0.1% | 127,000 |
| 2017/11/28 | 1,711 | 1,725 | 1,705 | 1,722 | +17 | +1% | 96,300 |
| 2017/11/27 | 1,725 | 1,739 | 1,705 | 1,705 | -14 | -0.8% | 166,700 |
| 2017/11/24 | 1,740 | 1,743 | 1,710 | 1,719 | -24 | -1.4% | 223,000 |
| 2017/11/22 | 1,780 | 1,783 | 1,731 | 1,743 | -17 | -1% | 281,700 |
| 2017/11/21 | 1,800 | 1,807 | 1,742 | 1,760 | -155 | -8.1% | 620,500 |
| 2017/11/20 | 1,890 | 1,918 | 1,854 | 1,915 | +25 | +1.3% | 101,500 |
| 2017/11/17 | 1,881 | 1,900 | 1,782 | 1,890 | -20 | -1% | 269,100 |
| 2017/11/16 | 1,819 | 1,914 | 1,774 | 1,910 | +72 | +3.9% | 106,200 |
| 2017/11/15 | 1,880 | 1,882 | 1,800 | 1,838 | -77 | -4% | 188,200 |
| 2017/11/14 | 2,015 | 2,020 | 1,878 | 1,915 | -98 | -4.9% | 318,000 |
| 2017/11/13 | 2,000 | 2,050 | 1,970 | 2,013 | +43 | +2.2% | 108,700 |
| 2017/11/10 | 1,939 | 1,978 | 1,939 | 1,970 | +31 | +1.6% | 70,800 |
| 2017/11/09 | 1,989 | 1,992 | 1,923 | 1,939 | -49 | -2.5% | 116,200 |
| 2017/11/08 | 1,986 | 2,011 | 1,967 | 1,988 | -19 | -0.9% | 71,300 |
| 2017/11/07 | 1,959 | 2,013 | 1,933 | 2,007 | +76 | +3.9% | 88,500 |
| 2017/11/06 | 2,012 | 2,025 | 1,931 | 1,931 | -108 | -5.3% | 129,400 |
| 2017/11/02 | 2,096 | 2,099 | 1,977 | 2,039 | -56 | -2.7% | 134,000 |
| 2017/11/01 | 2,000 | 2,150 | 2,000 | 2,095 | +226 | +12.1% | 459,200 |
| 2017/10/31 | 1,863 | 1,877 | 1,858 | 1,869 | +14 | +0.8% | 33,800 |
| 2017/10/30 | 1,828 | 1,858 | 1,828 | 1,855 | +46 | +2.5% | 40,400 |
| 2017/10/27 | 1,791 | 1,809 | 1,782 | 1,809 | +12 | +0.7% | 17,000 |
| 2017/10/26 | 1,820 | 1,821 | 1,797 | 1,797 | -3 | -0.2% | 23,400 |
| 2017/10/25 | 1,770 | 1,806 | 1,770 | 1,800 | +41 | +2.3% | 35,700 |
| 2017/10/24 | 1,736 | 1,759 | 1,709 | 1,759 | +23 | +1.3% | 42,200 |
| 2017/10/23 | 1,737 | 1,742 | 1,713 | 1,736 | ±0 | ±0% | 29,700 |
| 2017/10/20 | 1,705 | 1,752 | 1,705 | 1,736 | +23 | +1.3% | 20,800 |
| 2017/10/19 | 1,712 | 1,722 | 1,705 | 1,713 | -5 | -0.3% | 36,900 |
| 2017/10/18 | 1,725 | 1,731 | 1,715 | 1,718 | -17 | -1% | 38,900 |
| 2017/10/17 | 1,762 | 1,771 | 1,723 | 1,735 | -39 | -2.2% | 61,900 |
| 2017/10/16 | 1,780 | 1,788 | 1,763 | 1,774 | -6 | -0.3% | 25,000 |
| 2017/10/13 | 1,784 | 1,793 | 1,763 | 1,780 | -2 | -0.1% | 25,600 |
| 2017/10/12 | 1,797 | 1,799 | 1,769 | 1,782 | +2 | +0.1% | 27,700 |
| 2017/10/11 | 1,811 | 1,816 | 1,763 | 1,780 | -28 | -1.5% | 64,800 |
| 2017/10/10 | 1,821 | 1,839 | 1,782 | 1,808 | -24 | -1.3% | 46,100 |
| 2017/10/06 | 1,825 | 1,880 | 1,825 | 1,832 | +24 | +1.3% | 59,600 |
| 2017/10/05 | 1,860 | 1,872 | 1,808 | 1,808 | -52 | -2.8% | 32,400 |
| 2017/10/04 | 1,860 | 1,900 | 1,839 | 1,860 | -11 | -0.6% | 49,000 |
| 2017/10/03 | 1,910 | 1,913 | 1,860 | 1,871 | -21 | -1.1% | 44,100 |
| 2017/10/02 | 1,876 | 1,895 | 1,851 | 1,892 | +13 | +0.7% | 75,100 |
| 2017/09/29 | 1,780 | 1,880 | 1,776 | 1,879 | +101 | +5.7% | 141,000 |
| 2017/09/28 | 1,740 | 1,789 | 1,736 | 1,778 | +60 | +3.5% | 71,600 |
| 2017/09/27 | 1,681 | 1,745 | 1,675 | 1,718 | +53 | +3.2% | 65,200 |
| 2017/09/26 | 1,667 | 1,679 | 1,660 | 1,665 | +1 | +0.1% | 22,800 |
| 2017/09/25 | 1,655 | 1,671 | 1,654 | 1,664 | +7 | +0.4% | 31,900 |
1701～
1750
件表示中 / 2600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 | 130,600円 | -2.9% | - | 4.29% | - | 0.71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 |
| 協立電機 | 354,000円 | +4.8% | +4.4% | 3.39% | 7.70倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 戸上電 | 302,000円 | +0.3% | -5.9% | 4.64% | 7.28倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 正興電機 | 117,000円 | +10.8% | +12.9% | 3.42% | 10.56倍 | 0.99倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 北電工 | 164,400円 | +5.4% | -19.5% | 4.87% | 7.46倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
