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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 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 |
2351～
2400
件表示中 / 2687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 | 104,300円 | -8.7% | - | 5.37% | - | 0.56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 |
| 菊水ＨＤ | 122,500円 | +2.5% | +3.2% | 3.84% | 7.77倍 | 0.77倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 156,000円 | +7.5% | +22.4% | 5.06% | 8.96倍 | 0.73倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 北電工 | 141,800円 | +5.4% | -19.5% | 5.64% | 6.26倍 | 0.52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 |
| ＦＤＫ | 34,500円 | +0.5% | +31.9% | 0.00% | 34.02倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
