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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,263 | 1,278 | 1,250 | 1,255 | -20 | -1.6% | 33,400 |
| 2015/06/25 | 1,275 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 39,100 |
| 2015/06/24 | 1,299 | 1,299 | 1,276 | 1,280 | +11 | +0.9% | 62,400 |
| 2015/06/23 | 1,244 | 1,280 | 1,244 | 1,269 | +17 | +1.4% | 58,400 |
| 2015/06/22 | 1,226 | 1,260 | 1,226 | 1,252 | +14 | +1.1% | 34,200 |
| 2015/06/19 | 1,208 | 1,238 | 1,208 | 1,238 | +36 | +3% | 34,800 |
| 2015/06/18 | 1,225 | 1,230 | 1,202 | 1,202 | -21 | -1.7% | 55,600 |
| 2015/06/17 | 1,227 | 1,250 | 1,223 | 1,223 | -3 | -0.2% | 27,200 |
| 2015/06/16 | 1,241 | 1,243 | 1,225 | 1,226 | -24 | -1.9% | 25,100 |
| 2015/06/15 | 1,260 | 1,264 | 1,244 | 1,250 | -14 | -1.1% | 22,500 |
| 2015/06/12 | 1,242 | 1,271 | 1,238 | 1,264 | +33 | +2.7% | 40,900 |
| 2015/06/11 | 1,240 | 1,241 | 1,220 | 1,231 | -4 | -0.3% | 46,900 |
| 2015/06/10 | 1,237 | 1,247 | 1,227 | 1,235 | -5 | -0.4% | 31,800 |
| 2015/06/09 | 1,256 | 1,264 | 1,240 | 1,240 | -23 | -1.8% | 38,400 |
| 2015/06/08 | 1,265 | 1,274 | 1,260 | 1,263 | -3 | -0.2% | 24,300 |
| 2015/06/05 | 1,280 | 1,287 | 1,262 | 1,266 | -6 | -0.5% | 39,300 |
| 2015/06/04 | 1,270 | 1,282 | 1,267 | 1,272 | +4 | +0.3% | 17,300 |
| 2015/06/03 | 1,285 | 1,293 | 1,266 | 1,268 | -24 | -1.9% | 43,500 |
| 2015/06/02 | 1,280 | 1,305 | 1,272 | 1,292 | +1 | +0.1% | 44,800 |
| 2015/06/01 | 1,260 | 1,302 | 1,260 | 1,291 | +28 | +2.2% | 54,800 |
| 2015/05/29 | 1,252 | 1,276 | 1,251 | 1,263 | -19 | -1.5% | 61,800 |
| 2015/05/28 | 1,295 | 1,316 | 1,281 | 1,282 | -21 | -1.6% | 34,200 |
| 2015/05/27 | 1,290 | 1,306 | 1,285 | 1,303 | +3 | +0.2% | 29,800 |
| 2015/05/26 | 1,320 | 1,324 | 1,290 | 1,300 | -22 | -1.7% | 52,200 |
| 2015/05/25 | 1,323 | 1,349 | 1,320 | 1,322 | -27 | -2% | 48,200 |
| 2015/05/22 | 1,312 | 1,353 | 1,308 | 1,349 | +37 | +2.8% | 94,300 |
| 2015/05/21 | 1,271 | 1,344 | 1,271 | 1,312 | +21 | +1.6% | 94,600 |
| 2015/05/20 | 1,263 | 1,323 | 1,263 | 1,291 | +41 | +3.3% | 132,100 |
| 2015/05/19 | 1,287 | 1,287 | 1,239 | 1,250 | +20 | +1.6% | 108,700 |
| 2015/05/18 | 1,295 | 1,295 | 1,223 | 1,230 | -59 | -4.6% | 190,200 |
| 2015/05/15 | 1,426 | 1,427 | 1,254 | 1,289 | -231 | -15.2% | 453,400 |
| 2015/05/14 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 61,300 |
| 2015/05/13 | 1,472 | 1,492 | 1,466 | 1,470 | -15 | -1% | 55,100 |
| 2015/05/12 | 1,483 | 1,498 | 1,480 | 1,485 | -8 | -0.5% | 31,100 |
| 2015/05/11 | 1,485 | 1,518 | 1,457 | 1,493 | ±0 | ±0% | 77,300 |
| 2015/05/08 | 1,500 | 1,505 | 1,488 | 1,493 | -7 | -0.5% | 48,300 |
| 2015/05/07 | 1,480 | 1,506 | 1,479 | 1,500 | -9 | -0.6% | 49,100 |
| 2015/05/01 | 1,483 | 1,522 | 1,483 | 1,509 | -1 | -0.1% | 58,300 |
| 2015/04/30 | 1,545 | 1,559 | 1,500 | 1,510 | -43 | -2.8% | 65,100 |
| 2015/04/28 | 1,581 | 1,587 | 1,553 | 1,553 | -39 | -2.4% | 97,600 |
| 2015/04/27 | 1,625 | 1,625 | 1,572 | 1,592 | -18 | -1.1% | 45,500 |
| 2015/04/24 | 1,640 | 1,640 | 1,604 | 1,610 | -36 | -2.2% | 31,600 |
| 2015/04/23 | 1,649 | 1,655 | 1,635 | 1,646 | -3 | -0.2% | 36,500 |
| 2015/04/22 | 1,648 | 1,662 | 1,636 | 1,649 | -2 | -0.1% | 32,100 |
| 2015/04/21 | 1,613 | 1,660 | 1,611 | 1,651 | +46 | +2.9% | 56,400 |
| 2015/04/20 | 1,580 | 1,660 | 1,566 | 1,605 | +20 | +1.3% | 50,000 |
| 2015/04/17 | 1,600 | 1,620 | 1,580 | 1,585 | -34 | -2.1% | 99,600 |
| 2015/04/16 | 1,650 | 1,662 | 1,600 | 1,619 | -22 | -1.3% | 48,900 |
| 2015/04/15 | 1,681 | 1,685 | 1,625 | 1,641 | -18 | -1.1% | 86,800 |
| 2015/04/14 | 1,580 | 1,659 | 1,580 | 1,659 | +90 | +5.7% | 135,500 |
2301～
2350
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
