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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 1,254 | 1,265 | 1,241 | 1,255 | -29 | -2.3% | 33,900 |
| 2015/11/05 | 1,231 | 1,293 | 1,230 | 1,284 | +71 | +5.9% | 92,500 |
| 2015/11/04 | 1,244 | 1,244 | 1,213 | 1,213 | -5 | -0.4% | 23,100 |
| 2015/11/02 | 1,230 | 1,230 | 1,211 | 1,218 | -16 | -1.3% | 13,900 |
| 2015/10/30 | 1,210 | 1,248 | 1,185 | 1,234 | +30 | +2.5% | 47,100 |
| 2015/10/29 | 1,220 | 1,226 | 1,150 | 1,204 | -7 | -0.6% | 36,100 |
| 2015/10/28 | 1,210 | 1,225 | 1,204 | 1,211 | +10 | +0.8% | 17,900 |
| 2015/10/27 | 1,228 | 1,229 | 1,200 | 1,201 | -33 | -2.7% | 19,300 |
| 2015/10/26 | 1,230 | 1,255 | 1,223 | 1,234 | +14 | +1.1% | 25,600 |
| 2015/10/23 | 1,221 | 1,237 | 1,208 | 1,220 | +10 | +0.8% | 15,000 |
| 2015/10/22 | 1,208 | 1,237 | 1,200 | 1,210 | +8 | +0.7% | 25,000 |
| 2015/10/21 | 1,203 | 1,220 | 1,192 | 1,202 | -13 | -1.1% | 27,700 |
| 2015/10/20 | 1,205 | 1,224 | 1,205 | 1,215 | +10 | +0.8% | 13,500 |
| 2015/10/19 | 1,225 | 1,229 | 1,204 | 1,205 | -24 | -2% | 14,700 |
| 2015/10/16 | 1,232 | 1,259 | 1,217 | 1,229 | -2 | -0.2% | 22,800 |
| 2015/10/15 | 1,198 | 1,277 | 1,178 | 1,231 | +26 | +2.2% | 36,200 |
| 2015/10/14 | 1,246 | 1,246 | 1,200 | 1,205 | -70 | -5.5% | 49,800 |
| 2015/10/13 | 1,295 | 1,336 | 1,268 | 1,275 | +7 | +0.6% | 181,800 |
| 2015/10/09 | 1,210 | 1,270 | 1,210 | 1,268 | +78 | +6.6% | 138,600 |
| 2015/10/08 | 1,196 | 1,198 | 1,172 | 1,190 | -7 | -0.6% | 17,300 |
| 2015/10/07 | 1,166 | 1,197 | 1,166 | 1,197 | +28 | +2.4% | 34,000 |
| 2015/10/06 | 1,168 | 1,185 | 1,155 | 1,169 | +7 | +0.6% | 43,800 |
| 2015/10/05 | 1,142 | 1,184 | 1,142 | 1,162 | +21 | +1.8% | 22,500 |
| 2015/10/02 | 1,157 | 1,157 | 1,128 | 1,141 | +12 | +1.1% | 17,400 |
| 2015/10/01 | 1,080 | 1,170 | 1,080 | 1,129 | +59 | +5.5% | 36,900 |
| 2015/09/30 | 1,072 | 1,096 | 1,061 | 1,070 | -2 | -0.2% | 19,300 |
| 2015/09/29 | 1,135 | 1,135 | 1,064 | 1,072 | -60 | -5.3% | 27,900 |
| 2015/09/28 | 1,119 | 1,136 | 1,107 | 1,132 | +41 | +3.8% | 10,500 |
| 2015/09/25 | 1,110 | 1,148 | 1,068 | 1,091 | -25 | -2.2% | 36,600 |
| 2015/09/24 | 1,140 | 1,169 | 1,107 | 1,116 | -64 | -5.4% | 36,200 |
| 2015/09/18 | 1,150 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 21,500 |
| 2015/09/17 | 1,151 | 1,185 | 1,150 | 1,180 | +29 | +2.5% | 34,000 |
| 2015/09/16 | 1,160 | 1,178 | 1,150 | 1,151 | -7 | -0.6% | 25,000 |
| 2015/09/15 | 1,180 | 1,212 | 1,156 | 1,158 | -16 | -1.4% | 37,900 |
| 2015/09/14 | 1,230 | 1,231 | 1,165 | 1,174 | -30 | -2.5% | 58,100 |
| 2015/09/11 | 1,176 | 1,230 | 1,172 | 1,204 | +41 | +3.5% | 90,300 |
| 2015/09/10 | 1,100 | 1,173 | 1,087 | 1,163 | +31 | +2.7% | 38,900 |
| 2015/09/09 | 1,130 | 1,148 | 1,116 | 1,132 | +46 | +4.2% | 54,200 |
| 2015/09/08 | 1,072 | 1,120 | 1,060 | 1,086 | +44 | +4.2% | 38,200 |
| 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 |
2301～
2350
件表示中 / 2689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 | 97,700円 | -8.7% | - | 5.73% | - | 0.53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 |
| ＦＤＫ | 32,100円 | +0.5% | +31.9% | 0.00% | 31.66倍 | 0.71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 |
| 指月電 | 33,500円 | +2.6% | +25.0% | 2.99% | 10.57倍 | 0.38倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＷＳＣＯＰＥ | 19,000円 | -82.6% | - | 0.00% | - | 0.21倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 三社電機 | 71,400円 | -17.1% | -71.2% | 5.60% | 13.56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 |
市場注目の銘柄
チャート関連のコラム
