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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,032 | 1,080 | 1,021 | 1,042 | -34 | -3.2% | 35,900 |
| 2015/09/04 | 1,162 | 1,173 | 1,017 | 1,076 | -90 | -7.7% | 77,000 |
| 2015/09/03 | 1,150 | 1,184 | 1,136 | 1,166 | +34 | +3% | 60,600 |
| 2015/09/02 | 1,044 | 1,150 | 1,044 | 1,132 | +28 | +2.5% | 67,800 |
| 2015/09/01 | 1,076 | 1,167 | 1,067 | 1,104 | +25 | +2.3% | 154,000 |
| 2015/08/31 | 1,074 | 1,091 | 1,006 | 1,079 | -7 | -0.6% | 42,700 |
| 2015/08/28 | 1,039 | 1,087 | 1,033 | 1,086 | +77 | +7.6% | 80,800 |
| 2015/08/27 | 993 | 1,024 | 970 | 1,009 | +61 | +6.4% | 84,500 |
| 2015/08/26 | 925 | 970 | 865 | 948 | +60 | +6.8% | 114,200 |
| 2015/08/25 | 893 | 1,009 | 830 | 888 | -80 | -8.3% | 254,600 |
| 2015/08/24 | 1,024 | 1,050 | 962 | 968 | -116 | -10.7% | 239,700 |
| 2015/08/21 | 1,102 | 1,121 | 1,082 | 1,084 | -78 | -6.7% | 89,600 |
| 2015/08/20 | 1,165 | 1,175 | 1,123 | 1,162 | -20 | -1.7% | 34,600 |
| 2015/08/19 | 1,209 | 1,220 | 1,178 | 1,182 | -18 | -1.5% | 31,700 |
| 2015/08/18 | 1,230 | 1,245 | 1,200 | 1,200 | -29 | -2.4% | 62,900 |
| 2015/08/17 | 1,200 | 1,230 | 1,190 | 1,229 | +57 | +4.9% | 71,400 |
| 2015/08/14 | 1,200 | 1,203 | 1,160 | 1,172 | +32 | +2.8% | 63,700 |
| 2015/08/13 | 1,130 | 1,159 | 1,126 | 1,140 | +30 | +2.7% | 50,700 |
| 2015/08/12 | 1,158 | 1,170 | 1,110 | 1,110 | -48 | -4.1% | 49,300 |
| 2015/08/11 | 1,138 | 1,162 | 1,134 | 1,158 | +14 | +1.2% | 31,400 |
| 2015/08/10 | 1,160 | 1,180 | 1,142 | 1,144 | -16 | -1.4% | 32,900 |
| 2015/08/07 | 1,146 | 1,164 | 1,146 | 1,160 | +5 | +0.4% | 19,100 |
| 2015/08/06 | 1,160 | 1,164 | 1,150 | 1,155 | ±0 | ±0% | 28,200 |
| 2015/08/05 | 1,175 | 1,175 | 1,141 | 1,155 | -19 | -1.6% | 40,600 |
| 2015/08/04 | 1,180 | 1,194 | 1,162 | 1,174 | -17 | -1.4% | 25,900 |
| 2015/08/03 | 1,180 | 1,227 | 1,180 | 1,191 | ±0 | ±0% | 25,400 |
| 2015/07/31 | 1,160 | 1,205 | 1,154 | 1,191 | +31 | +2.7% | 28,000 |
| 2015/07/30 | 1,156 | 1,173 | 1,152 | 1,160 | -1 | -0.1% | 16,600 |
| 2015/07/29 | 1,155 | 1,170 | 1,153 | 1,161 | -24 | -2% | 26,600 |
| 2015/07/28 | 1,158 | 1,185 | 1,136 | 1,185 | -1 | -0.1% | 36,500 |
| 2015/07/27 | 1,200 | 1,209 | 1,181 | 1,186 | -37 | -3% | 42,100 |
| 2015/07/24 | 1,271 | 1,272 | 1,223 | 1,223 | -38 | -3% | 39,200 |
| 2015/07/23 | 1,281 | 1,281 | 1,255 | 1,261 | -36 | -2.8% | 62,200 |
| 2015/07/22 | 1,265 | 1,305 | 1,248 | 1,297 | +32 | +2.5% | 125,500 |
| 2015/07/21 | 1,210 | 1,339 | 1,203 | 1,265 | +75 | +6.3% | 180,400 |
| 2015/07/17 | 1,178 | 1,202 | 1,166 | 1,190 | +16 | +1.4% | 44,200 |
| 2015/07/16 | 1,166 | 1,176 | 1,137 | 1,174 | +10 | +0.9% | 30,200 |
| 2015/07/15 | 1,151 | 1,165 | 1,151 | 1,164 | +2 | +0.2% | 13,700 |
| 2015/07/14 | 1,125 | 1,166 | 1,125 | 1,162 | +44 | +3.9% | 59,500 |
| 2015/07/13 | 1,137 | 1,137 | 1,110 | 1,118 | +7 | +0.6% | 21,800 |
| 2015/07/10 | 1,148 | 1,148 | 1,091 | 1,111 | -17 | -1.5% | 33,300 |
| 2015/07/09 | 1,100 | 1,128 | 1,051 | 1,128 | -21 | -1.8% | 95,000 |
| 2015/07/08 | 1,198 | 1,198 | 1,135 | 1,149 | -49 | -4.1% | 71,400 |
| 2015/07/07 | 1,190 | 1,200 | 1,184 | 1,198 | +16 | +1.4% | 25,200 |
| 2015/07/06 | 1,194 | 1,200 | 1,181 | 1,182 | -28 | -2.3% | 51,600 |
| 2015/07/03 | 1,207 | 1,217 | 1,203 | 1,210 | -18 | -1.5% | 29,700 |
| 2015/07/02 | 1,244 | 1,244 | 1,221 | 1,228 | -3 | -0.2% | 28,700 |
| 2015/07/01 | 1,202 | 1,239 | 1,197 | 1,231 | +28 | +2.3% | 45,000 |
| 2015/06/30 | 1,198 | 1,222 | 1,190 | 1,203 | -1 | -0.1% | 44,700 |
| 2015/06/29 | 1,204 | 1,243 | 1,203 | 1,204 | -51 | -4.1% | 105,200 |
2251～
2300
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 | 131,700円 | -2.9% | - | 4.25% | - | 0.72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 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68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 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30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 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01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 | 161,600円 | +5.4% | -19.5% | 4.95% | 7.33倍 | 0.61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
