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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 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 |
| 2017/02/15 | 1,711 | 1,768 | 1,678 | 1,716 | +45 | +2.7% | 83,000 |
| 2017/02/14 | 1,800 | 1,854 | 1,671 | 1,671 | -23 | -1.4% | 241,800 |
| 2017/02/13 | 1,650 | 1,772 | 1,631 | 1,694 | +38 | +2.3% | 103,600 |
| 2017/02/10 | 1,635 | 1,679 | 1,635 | 1,656 | +21 | +1.3% | 18,800 |
| 2017/02/09 | 1,646 | 1,655 | 1,635 | 1,635 | -20 | -1.2% | 10,200 |
| 2017/02/08 | 1,652 | 1,665 | 1,642 | 1,655 | +4 | +0.2% | 10,900 |
| 2017/02/07 | 1,656 | 1,666 | 1,638 | 1,651 | -22 | -1.3% | 21,900 |
| 2017/02/06 | 1,656 | 1,686 | 1,650 | 1,673 | -6 | -0.4% | 15,900 |
| 2017/02/03 | 1,704 | 1,704 | 1,660 | 1,679 | -10 | -0.6% | 14,500 |
| 2017/02/02 | 1,719 | 1,719 | 1,681 | 1,689 | +10 | +0.6% | 41,000 |
| 2017/02/01 | 1,644 | 1,690 | 1,640 | 1,679 | +35 | +2.1% | 31,500 |
| 2017/01/31 | 1,677 | 1,698 | 1,604 | 1,644 | -44 | -2.6% | 43,400 |
1951～
2000
件表示中 / 2688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 | 91,900円 | -8.7% | - | 6.09% | - | 0.49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 |
| 東洋電 | 110,200円 | +15.1% | +14.3% | 3.63% | 8.36倍 | 0.39倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ＦＤＫ | 30,900円 | +0.5% | +31.9% | 0.00% | 30.47倍 | 0.68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 |
| 三社電機 | 70,900円 | -17.1% | -71.2% | 5.64% | 13.47倍 | 0.40倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| アクセル | 92,900円 | -13.8% | -39.6% | 4.41% | 11.31倍 | 0.80倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
