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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,591 | 1,595 | 1,560 | 1,569 | -14 | -0.9% | 54,100 |
| 2015/04/10 | 1,592 | 1,610 | 1,561 | 1,583 | -22 | -1.4% | 53,900 |
| 2015/04/09 | 1,629 | 1,639 | 1,580 | 1,605 | ±0 | ±0% | 74,100 |
| 2015/04/08 | 1,570 | 1,614 | 1,565 | 1,605 | +36 | +2.3% | 80,100 |
| 2015/04/07 | 1,517 | 1,569 | 1,507 | 1,569 | +59 | +3.9% | 81,200 |
| 2015/04/06 | 1,490 | 1,517 | 1,485 | 1,510 | +11 | +0.7% | 28,400 |
| 2015/04/03 | 1,515 | 1,535 | 1,482 | 1,499 | -13 | -0.9% | 39,400 |
| 2015/04/02 | 1,539 | 1,539 | 1,510 | 1,512 | -13 | -0.9% | 29,500 |
| 2015/04/01 | 1,534 | 1,573 | 1,507 | 1,525 | -6 | -0.4% | 100,100 |
| 2015/03/31 | 1,470 | 1,545 | 1,449 | 1,531 | +51 | +3.4% | 142,000 |
| 2015/03/30 | 1,533 | 1,550 | 1,466 | 1,480 | -99 | -6.3% | 145,600 |
| 2015/03/27 | 1,550 | 1,680 | 1,544 | 1,579 | -63.5 | -3.9% | 89,100 |
| 2015/03/26 | 1,670 | 1,680 | 1,642.5 | 1,642.5 | -45 | -2.7% | 105,200 |
| 2015/03/25 | 1,700 | 1,700 | 1,675 | 1,687.5 | -5 | -0.3% | 47,200 |
| 2015/03/24 | 1,675 | 1,712.5 | 1,672.5 | 1,692.5 | -7.5 | -0.4% | 47,600 |
| 2015/03/23 | 1,752.5 | 1,752.5 | 1,695 | 1,700 | -30 | -1.7% | 68,800 |
| 2015/03/20 | 1,602.5 | 1,742.5 | 1,582.5 | 1,730 | +85 | +5.2% | 275,600 |
| 2015/03/19 | 1,677.5 | 1,685 | 1,642.5 | 1,645 | -47.5 | -2.8% | 130,800 |
| 2015/03/18 | 1,707.5 | 1,712.5 | 1,670 | 1,692.5 | -22.5 | -1.3% | 141,600 |
| 2015/03/17 | 1,720 | 1,735 | 1,705 | 1,715 | -15 | -0.9% | 91,200 |
| 2015/03/16 | 1,740 | 1,750 | 1,722.5 | 1,730 | -25 | -1.4% | 94,000 |
| 2015/03/13 | 1,782.5 | 1,782.5 | 1,752.5 | 1,755 | -27.5 | -1.5% | 78,400 |
| 2015/03/12 | 1,775 | 1,782.5 | 1,765 | 1,782.5 | +7.5 | +0.4% | 25,600 |
| 2015/03/11 | 1,737.5 | 1,785 | 1,737.5 | 1,775 | +22.5 | +1.3% | 56,800 |
| 2015/03/10 | 1,785 | 1,795 | 1,742.5 | 1,752.5 | -32.5 | -1.8% | 78,000 |
| 2015/03/09 | 1,752.5 | 1,807.5 | 1,750 | 1,785 | +5 | +0.3% | 60,800 |
| 2015/03/06 | 1,860 | 1,860 | 1,772.5 | 1,780 | -70 | -3.8% | 97,200 |
| 2015/03/05 | 1,832.5 | 1,877.5 | 1,812.5 | 1,850 | +40 | +2.2% | 118,800 |
| 2015/03/04 | 1,747.5 | 1,822.5 | 1,720 | 1,810 | +42.5 | +2.4% | 100,800 |
| 2015/03/03 | 1,775 | 1,787.5 | 1,720 | 1,767.5 | -32.5 | -1.8% | 232,000 |
| 2015/03/02 | 1,842.5 | 1,855 | 1,787.5 | 1,800 | -37.5 | -2% | 115,600 |
| 2015/02/27 | 1,892.5 | 1,912.5 | 1,807.5 | 1,837.5 | +20 | +1.1% | 226,400 |
| 2015/02/26 | 1,770 | 1,820 | 1,747.5 | 1,817.5 | +67.5 | +3.9% | 108,400 |
| 2015/02/25 | 1,747.5 | 1,760 | 1,717.5 | 1,750 | +10 | +0.6% | 68,800 |
| 2015/02/24 | 1,750 | 1,765 | 1,732.5 | 1,740 | -5 | -0.3% | 77,200 |
| 2015/02/23 | 1,757.5 | 1,765 | 1,705 | 1,745 | -15 | -0.9% | 137,200 |
| 2015/02/20 | 1,800 | 1,825 | 1,750 | 1,760 | -37.5 | -2.1% | 137,200 |
| 2015/02/19 | 1,825 | 1,830 | 1,775 | 1,797.5 | -10 | -0.6% | 92,000 |
| 2015/02/18 | 1,842.5 | 1,890 | 1,802.5 | 1,807.5 | -30 | -1.6% | 162,800 |
| 2015/02/17 | 1,960 | 1,960 | 1,827.5 | 1,837.5 | -107.5 | -5.5% | 327,600 |
| 2015/02/16 | 1,812.5 | 1,945 | 1,780 | 1,945 | +250 | +14.7% | 832,400 |
| 2015/02/13 | 1,722.5 | 1,740 | 1,685 | 1,695 | +22.5 | +1.3% | 124,800 |
| 2015/02/12 | 1,707.5 | 1,712.5 | 1,670 | 1,672.5 | -12.5 | -0.7% | 80,800 |
| 2015/02/10 | 1,670 | 1,710 | 1,662.5 | 1,685 | -2.5 | -0.1% | 81,600 |
| 2015/02/09 | 1,722.5 | 1,725 | 1,685 | 1,687.5 | -35 | -2% | 62,800 |
| 2015/02/06 | 1,695 | 1,732.5 | 1,667.5 | 1,722.5 | +40 | +2.4% | 155,200 |
| 2015/02/05 | 1,727.5 | 1,732.5 | 1,680 | 1,682.5 | -50 | -2.9% | 128,000 |
| 2015/02/04 | 1,712.5 | 1,775 | 1,712.5 | 1,732.5 | +25 | +1.5% | 84,800 |
| 2015/02/03 | 1,780 | 1,792.5 | 1,702.5 | 1,707.5 | -67.5 | -3.8% | 180,000 |
| 2015/02/02 | 1,780 | 1,800 | 1,760 | 1,775 | -47.5 | -2.6% | 112,000 |
2351～
2400
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
