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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,777 | 1,785 | 1,752 | 1,763 | +3 | +0.2% | 35,900 |
| 2017/07/10 | 1,746 | 1,780 | 1,728 | 1,760 | +40 | +2.3% | 36,700 |
| 2017/07/07 | 1,749 | 1,749 | 1,713 | 1,720 | -13 | -0.8% | 10,000 |
| 2017/07/06 | 1,729 | 1,758 | 1,709 | 1,733 | +28 | +1.6% | 30,100 |
| 2017/07/05 | 1,757 | 1,760 | 1,700 | 1,705 | -68 | -3.8% | 77,500 |
| 2017/07/04 | 1,812 | 1,820 | 1,772 | 1,773 | -47 | -2.6% | 47,400 |
| 2017/07/03 | 1,785 | 1,835 | 1,766 | 1,820 | +45 | +2.5% | 78,600 |
| 2017/06/30 | 1,706 | 1,775 | 1,706 | 1,775 | +35 | +2% | 40,000 |
| 2017/06/29 | 1,708 | 1,743 | 1,706 | 1,740 | +55 | +3.3% | 31,900 |
| 2017/06/28 | 1,708 | 1,713 | 1,685 | 1,685 | -40 | -2.3% | 25,500 |
| 2017/06/27 | 1,721 | 1,733 | 1,701 | 1,725 | ±0 | ±0% | 31,200 |
| 2017/06/26 | 1,684 | 1,730 | 1,684 | 1,725 | +41 | +2.4% | 39,700 |
| 2017/06/23 | 1,710 | 1,715 | 1,670 | 1,684 | -14 | -0.8% | 20,300 |
| 2017/06/22 | 1,703 | 1,710 | 1,698 | 1,698 | -4 | -0.2% | 13,500 |
| 2017/06/21 | 1,715 | 1,730 | 1,695 | 1,702 | -18 | -1% | 28,600 |
| 2017/06/20 | 1,706 | 1,728 | 1,693 | 1,720 | +21 | +1.2% | 16,800 |
| 2017/06/19 | 1,665 | 1,699 | 1,665 | 1,699 | +25 | +1.5% | 33,200 |
| 2017/06/16 | 1,691 | 1,691 | 1,661 | 1,674 | +1 | +0.1% | 25,600 |
| 2017/06/15 | 1,701 | 1,701 | 1,661 | 1,673 | -37 | -2.2% | 41,200 |
| 2017/06/14 | 1,730 | 1,730 | 1,692 | 1,710 | -2 | -0.1% | 21,300 |
| 2017/06/13 | 1,700 | 1,720 | 1,676 | 1,712 | +30 | +1.8% | 22,400 |
| 2017/06/12 | 1,690 | 1,703 | 1,676 | 1,682 | -13 | -0.8% | 24,700 |
| 2017/06/09 | 1,708 | 1,717 | 1,692 | 1,695 | -19 | -1.1% | 24,400 |
| 2017/06/08 | 1,702 | 1,720 | 1,701 | 1,714 | +12 | +0.7% | 19,400 |
| 2017/06/07 | 1,692 | 1,710 | 1,692 | 1,702 | +10 | +0.6% | 20,400 |
| 2017/06/06 | 1,707 | 1,715 | 1,692 | 1,692 | -25 | -1.5% | 48,400 |
| 2017/06/05 | 1,740 | 1,740 | 1,700 | 1,717 | -15 | -0.9% | 40,500 |
| 2017/06/02 | 1,774 | 1,775 | 1,712 | 1,732 | -2 | -0.1% | 30,700 |
| 2017/06/01 | 1,725 | 1,760 | 1,725 | 1,734 | -3 | -0.2% | 23,600 |
| 2017/05/31 | 1,807 | 1,819 | 1,737 | 1,737 | -30 | -1.7% | 36,600 |
| 2017/05/30 | 1,791 | 1,810 | 1,763 | 1,767 | -36 | -2% | 34,500 |
| 2017/05/29 | 1,848 | 1,864 | 1,803 | 1,803 | -69 | -3.7% | 26,800 |
| 2017/05/26 | 1,868 | 1,883 | 1,858 | 1,872 | +26 | +1.4% | 55,600 |
| 2017/05/25 | 1,842 | 1,866 | 1,825 | 1,846 | -24 | -1.3% | 34,300 |
| 2017/05/24 | 1,819 | 1,875 | 1,800 | 1,870 | +80 | +4.5% | 138,700 |
| 2017/05/23 | 1,809 | 1,830 | 1,767 | 1,790 | -31 | -1.7% | 47,400 |
| 2017/05/22 | 1,803 | 1,835 | 1,803 | 1,821 | +18 | +1% | 71,200 |
| 2017/05/19 | 1,707 | 1,846 | 1,686 | 1,803 | +122 | +7.3% | 120,700 |
| 2017/05/18 | 1,653 | 1,700 | 1,652 | 1,681 | -32 | -1.9% | 76,700 |
| 2017/05/17 | 1,787 | 1,787 | 1,706 | 1,713 | -53 | -3% | 42,100 |
| 2017/05/16 | 1,710 | 1,810 | 1,710 | 1,766 | +46 | +2.7% | 93,400 |
| 2017/05/15 | 1,766 | 1,796 | 1,696 | 1,720 | -102 | -5.6% | 126,800 |
| 2017/05/12 | 1,790 | 1,843 | 1,775 | 1,822 | +27 | +1.5% | 45,800 |
| 2017/05/11 | 1,850 | 1,850 | 1,780 | 1,795 | -55 | -3% | 70,900 |
| 2017/05/10 | 1,878 | 1,898 | 1,850 | 1,850 | -8 | -0.4% | 36,300 |
| 2017/05/09 | 1,848 | 1,876 | 1,829 | 1,858 | +10 | +0.5% | 47,400 |
| 2017/05/08 | 1,860 | 1,897 | 1,830 | 1,848 | +25 | +1.4% | 67,700 |
| 2017/05/02 | 1,816 | 1,834 | 1,807 | 1,823 | +20 | +1.1% | 49,300 |
| 2017/05/01 | 1,750 | 1,805 | 1,743 | 1,803 | +60 | +3.4% | 66,900 |
| 2017/04/28 | 1,759 | 1,759 | 1,720 | 1,743 | ±0 | ±0% | 32,800 |
1801～
1850
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 | 130,400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 | 302,500円 | +0.3% | -5.9% | 4.63% | 7.29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 | 117,600円 | +10.8% | +12.9% | 3.40% | 10.62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 | 163,700円 | +5.4% | -19.5% | 4.89% | 7.43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
