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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,744 | 1,744 | 1,715 | 1,743 | +15 | +0.9% | 19,100 |
| 2017/04/26 | 1,684 | 1,735 | 1,680 | 1,728 | +65 | +3.9% | 63,900 |
| 2017/04/25 | 1,674 | 1,674 | 1,659 | 1,663 | +5 | +0.3% | 17,800 |
| 2017/04/24 | 1,653 | 1,680 | 1,636 | 1,658 | +26 | +1.6% | 50,300 |
| 2017/04/21 | 1,623 | 1,644 | 1,610 | 1,632 | +11 | +0.7% | 28,300 |
| 2017/04/20 | 1,621 | 1,645 | 1,617 | 1,621 | +27 | +1.7% | 36,900 |
| 2017/04/19 | 1,542 | 1,595 | 1,531 | 1,594 | +43 | +2.8% | 38,900 |
| 2017/04/18 | 1,544 | 1,586 | 1,538 | 1,551 | +28 | +1.8% | 74,500 |
| 2017/04/17 | 1,529 | 1,592 | 1,520 | 1,523 | -25 | -1.6% | 58,100 |
| 2017/04/14 | 1,580 | 1,614 | 1,548 | 1,548 | -31 | -2% | 36,200 |
| 2017/04/13 | 1,550 | 1,600 | 1,515 | 1,579 | -12 | -0.8% | 61,600 |
| 2017/04/12 | 1,625 | 1,625 | 1,572 | 1,591 | -52 | -3.2% | 83,300 |
| 2017/04/11 | 1,670 | 1,670 | 1,635 | 1,643 | -49 | -2.9% | 62,500 |
| 2017/04/10 | 1,707 | 1,725 | 1,671 | 1,692 | -23 | -1.3% | 35,700 |
| 2017/04/07 | 1,730 | 1,743 | 1,631 | 1,715 | +25 | +1.5% | 84,600 |
| 2017/04/06 | 1,786 | 1,790 | 1,677 | 1,690 | -152 | -8.3% | 169,500 |
| 2017/04/05 | 1,794 | 1,842 | 1,709 | 1,842 | +39 | +2.2% | 113,000 |
| 2017/04/04 | 1,872 | 1,886 | 1,800 | 1,803 | -85 | -4.5% | 68,700 |
| 2017/04/03 | 1,930 | 1,930 | 1,884 | 1,888 | -5 | -0.3% | 64,800 |
| 2017/03/31 | 1,872 | 1,934 | 1,870 | 1,893 | +42 | +2.3% | 127,200 |
| 2017/03/30 | 1,844 | 1,880 | 1,820 | 1,851 | +37 | +2% | 55,400 |
| 2017/03/29 | 1,793 | 1,830 | 1,788 | 1,814 | +19 | +1.1% | 45,100 |
| 2017/03/28 | 1,827 | 1,850 | 1,757 | 1,795 | -13 | -0.7% | 49,900 |
| 2017/03/27 | 1,849 | 1,857 | 1,808 | 1,808 | -52 | -2.8% | 43,300 |
| 2017/03/24 | 1,823 | 1,876 | 1,790 | 1,860 | +60 | +3.3% | 50,200 |
| 2017/03/23 | 1,819 | 1,828 | 1,784 | 1,800 | -6 | -0.3% | 58,400 |
| 2017/03/22 | 1,808 | 1,821 | 1,800 | 1,806 | -42 | -2.3% | 43,400 |
| 2017/03/21 | 1,902 | 1,912 | 1,844 | 1,848 | -46 | -2.4% | 67,900 |
| 2017/03/17 | 1,937 | 1,937 | 1,833 | 1,894 | -20 | -1% | 104,100 |
| 2017/03/16 | 1,920 | 1,955 | 1,900 | 1,914 | -5 | -0.3% | 39,800 |
| 2017/03/15 | 1,946 | 1,992 | 1,901 | 1,919 | -61 | -3.1% | 68,400 |
| 2017/03/14 | 1,985 | 2,008 | 1,950 | 1,980 | -1 | -0.1% | 44,900 |
| 2017/03/13 | 2,000 | 2,010 | 1,950 | 1,981 | -27 | -1.3% | 66,000 |
| 2017/03/10 | 1,983 | 2,026 | 1,983 | 2,008 | +31 | +1.6% | 84,800 |
| 2017/03/09 | 1,950 | 2,040 | 1,943 | 1,977 | +98 | +5.2% | 240,000 |
| 2017/03/08 | 1,903 | 1,915 | 1,863 | 1,879 | -24 | -1.3% | 53,700 |
| 2017/03/07 | 1,963 | 1,964 | 1,902 | 1,903 | -64 | -3.3% | 57,600 |
| 2017/03/06 | 1,940 | 1,972 | 1,908 | 1,967 | +27 | +1.4% | 48,800 |
| 2017/03/03 | 1,989 | 1,994 | 1,930 | 1,940 | -53 | -2.7% | 72,600 |
| 2017/03/02 | 1,985 | 2,008 | 1,960 | 1,993 | +29 | +1.5% | 136,700 |
| 2017/03/01 | 1,932 | 1,990 | 1,888 | 1,964 | +24 | +1.2% | 122,500 |
| 2017/02/28 | 1,935 | 1,975 | 1,900 | 1,940 | +30 | +1.6% | 118,500 |
| 2017/02/27 | 1,941 | 1,941 | 1,872 | 1,910 | -32 | -1.6% | 75,700 |
| 2017/02/24 | 1,906 | 1,952 | 1,881 | 1,942 | +17 | +0.9% | 109,300 |
| 2017/02/23 | 1,862 | 1,935 | 1,850 | 1,925 | +63 | +3.4% | 86,800 |
| 2017/02/22 | 1,861 | 1,894 | 1,828 | 1,862 | -13 | -0.7% | 103,800 |
| 2017/02/21 | 1,864 | 1,980 | 1,837 | 1,875 | +68 | +3.8% | 504,500 |
| 2017/02/20 | 1,800 | 1,824 | 1,800 | 1,807 | +7 | +0.4% | 63,700 |
| 2017/02/17 | 1,780 | 1,838 | 1,766 | 1,800 | +28 | +1.6% | 182,000 |
| 2017/02/16 | 1,690 | 1,782 | 1,678 | 1,772 | +56 | +3.3% | 121,700 |
1851～
1900
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 | 129,700円 | -2.9% | - | 4.32% | - | 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 | 117,500円 | +10.8% | +12.9% | 3.40% | 10.61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 | 163,600円 | +5.4% | -19.5% | 4.89% | 7.42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
