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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,463 | 1,474 | 1,432 | 1,441 | -29 | -2% | 34,900 |
| 2024/09/12 | 1,471 | 1,510 | 1,450 | 1,470 | +27 | +1.9% | 26,500 |
| 2024/09/11 | 1,491 | 1,493 | 1,432 | 1,443 | -62 | -4.1% | 25,900 |
| 2024/09/10 | 1,524 | 1,533 | 1,505 | 1,505 | -14 | -0.9% | 17,500 |
| 2024/09/09 | 1,502 | 1,528 | 1,485 | 1,519 | -31 | -2% | 26,100 |
| 2024/09/06 | 1,589 | 1,589 | 1,538 | 1,550 | +1 | +0.1% | 16,800 |
| 2024/09/05 | 1,558 | 1,595 | 1,534 | 1,549 | -31 | -2% | 22,300 |
| 2024/09/04 | 1,623 | 1,636 | 1,575 | 1,580 | -97 | -5.8% | 40,800 |
| 2024/09/03 | 1,670 | 1,699 | 1,652 | 1,677 | +21 | +1.3% | 37,800 |
| 2024/09/02 | 1,659 | 1,665 | 1,642 | 1,656 | +7 | +0.4% | 15,700 |
| 2024/08/30 | 1,648 | 1,655 | 1,628 | 1,649 | +13 | +0.8% | 18,200 |
| 2024/08/29 | 1,612 | 1,636 | 1,582 | 1,636 | +8 | +0.5% | 28,300 |
| 2024/08/28 | 1,634 | 1,634 | 1,598 | 1,628 | -21 | -1.3% | 18,900 |
| 2024/08/27 | 1,628 | 1,649 | 1,617 | 1,649 | +21 | +1.3% | 13,800 |
| 2024/08/26 | 1,621 | 1,645 | 1,589 | 1,628 | -7 | -0.4% | 38,800 |
| 2024/08/23 | 1,668 | 1,668 | 1,621 | 1,635 | -15 | -0.9% | 19,200 |
| 2024/08/22 | 1,637 | 1,671 | 1,631 | 1,650 | +2 | +0.1% | 15,800 |
| 2024/08/21 | 1,653 | 1,659 | 1,627 | 1,648 | -29 | -1.7% | 23,900 |
| 2024/08/20 | 1,669 | 1,717 | 1,669 | 1,677 | +8 | +0.5% | 20,200 |
| 2024/08/19 | 1,685 | 1,748 | 1,660 | 1,669 | -31 | -1.8% | 25,000 |
| 2024/08/16 | 1,651 | 1,700 | 1,651 | 1,700 | +59 | +3.6% | 23,900 |
| 2024/08/15 | 1,635 | 1,678 | 1,628 | 1,641 | +6 | +0.4% | 23,700 |
| 2024/08/14 | 1,646 | 1,654 | 1,603 | 1,635 | +6 | +0.4% | 26,600 |
| 2024/08/13 | 1,570 | 1,649 | 1,515 | 1,629 | +208 | +14.6% | 49,800 |
| 2024/08/09 | 1,486 | 1,506 | 1,391 | 1,421 | -35 | -2.4% | 47,300 |
| 2024/08/08 | 1,473 | 1,519 | 1,445 | 1,456 | -56 | -3.7% | 25,600 |
| 2024/08/07 | 1,461 | 1,598 | 1,422 | 1,512 | +11 | +0.7% | 55,900 |
| 2024/08/06 | 1,424 | 1,502 | 1,367 | 1,501 | +227 | +17.8% | 97,800 |
| 2024/08/05 | 1,400 | 1,438 | 1,270 | 1,274 | -396 | -23.7% | 133,100 |
| 2024/08/02 | 1,780 | 1,792 | 1,670 | 1,670 | -199 | -10.6% | 75,400 |
| 2024/08/01 | 1,953 | 1,956 | 1,863 | 1,869 | -98 | -5% | 37,800 |
| 2024/07/31 | 1,892 | 1,967 | 1,887 | 1,967 | +90 | +4.8% | 55,900 |
| 2024/07/30 | 1,880 | 1,892 | 1,854 | 1,877 | -4 | -0.2% | 23,100 |
| 2024/07/29 | 1,862 | 1,886 | 1,842 | 1,881 | +59 | +3.2% | 19,300 |
| 2024/07/26 | 1,836 | 1,847 | 1,819 | 1,822 | -14 | -0.8% | 19,100 |
| 2024/07/25 | 1,891 | 1,895 | 1,825 | 1,836 | -47 | -2.5% | 36,700 |
| 2024/07/24 | 1,895 | 1,919 | 1,880 | 1,883 | -4 | -0.2% | 23,400 |
| 2024/07/23 | 1,885 | 1,921 | 1,863 | 1,887 | +1 | +0.1% | 20,300 |
| 2024/07/22 | 1,917 | 1,919 | 1,883 | 1,886 | -71 | -3.6% | 22,200 |
| 2024/07/19 | 1,975 | 1,988 | 1,929 | 1,957 | -37 | -1.9% | 22,300 |
| 2024/07/18 | 1,998 | 2,015 | 1,974 | 1,994 | -11 | -0.5% | 21,500 |
| 2024/07/17 | 2,017 | 2,035 | 1,994 | 2,005 | +14 | +0.7% | 59,900 |
| 2024/07/16 | 1,938 | 1,995 | 1,927 | 1,991 | +66 | +3.4% | 72,700 |
| 2024/07/12 | 1,893 | 1,940 | 1,879 | 1,925 | -6 | -0.3% | 57,200 |
| 2024/07/11 | 1,893 | 1,940 | 1,874 | 1,931 | +56 | +3% | 60,400 |
| 2024/07/10 | 1,856 | 1,878 | 1,837 | 1,875 | +19 | +1% | 51,600 |
| 2024/07/09 | 1,852 | 1,859 | 1,819 | 1,856 | +31 | +1.7% | 52,900 |
| 2024/07/08 | 1,832 | 1,839 | 1,799 | 1,825 | -12 | -0.7% | 25,700 |
| 2024/07/05 | 1,850 | 1,856 | 1,832 | 1,837 | -13 | -0.7% | 23,100 |
| 2024/07/04 | 1,845 | 1,870 | 1,842 | 1,850 | +11 | +0.6% | 34,000 |
201～
250
件表示中 / 2754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 | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89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 |
| 戸上電 | 356,500円 | +3.4% | +0.3% | 3.65% | 6.54倍 | 0.77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 |
| 日電波 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| テクノメディカ | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| ＳＭＫ | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
