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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/03 | 1,839 | 1,859 | 1,828 | 1,839 | +17 | +0.9% | 19,500 |
| 2024/07/02 | 1,826 | 1,836 | 1,809 | 1,822 | -17 | -0.9% | 27,900 |
| 2024/07/01 | 1,879 | 1,884 | 1,833 | 1,839 | -31 | -1.7% | 20,300 |
| 2024/06/28 | 1,902 | 1,911 | 1,845 | 1,870 | +33 | +1.8% | 24,600 |
| 2024/06/27 | 1,917 | 1,917 | 1,837 | 1,837 | -79 | -4.1% | 63,100 |
| 2024/06/26 | 1,917 | 1,917 | 1,894 | 1,916 | +8 | +0.4% | 30,000 |
| 2024/06/25 | 1,874 | 1,915 | 1,870 | 1,908 | +49 | +2.6% | 48,800 |
| 2024/06/24 | 1,880 | 1,880 | 1,857 | 1,859 | ±0 | ±0% | 19,800 |
| 2024/06/21 | 1,866 | 1,879 | 1,830 | 1,859 | -28 | -1.5% | 39,700 |
| 2024/06/20 | 1,835 | 1,887 | 1,820 | 1,887 | +55 | +3% | 35,200 |
| 2024/06/19 | 1,851 | 1,860 | 1,807 | 1,832 | -19 | -1% | 13,900 |
| 2024/06/18 | 1,863 | 1,893 | 1,822 | 1,851 | +1 | +0.1% | 52,200 |
| 2024/06/17 | 1,875 | 1,892 | 1,845 | 1,850 | -44 | -2.3% | 17,400 |
| 2024/06/14 | 1,766 | 1,902 | 1,766 | 1,894 | +116 | +6.5% | 71,700 |
| 2024/06/13 | 1,807 | 1,807 | 1,772 | 1,778 | -29 | -1.6% | 23,800 |
| 2024/06/12 | 1,855 | 1,868 | 1,792 | 1,807 | -29 | -1.6% | 15,000 |
| 2024/06/11 | 1,840 | 1,868 | 1,823 | 1,836 | -17 | -0.9% | 16,500 |
| 2024/06/10 | 1,809 | 1,860 | 1,802 | 1,853 | +44 | +2.4% | 12,700 |
| 2024/06/07 | 1,804 | 1,840 | 1,783 | 1,809 | -13 | -0.7% | 20,900 |
| 2024/06/06 | 1,830 | 1,857 | 1,790 | 1,822 | -29 | -1.6% | 27,200 |
| 2024/06/05 | 1,816 | 1,874 | 1,816 | 1,851 | +10 | +0.5% | 11,300 |
| 2024/06/04 | 1,870 | 1,884 | 1,835 | 1,841 | -37 | -2% | 29,600 |
| 2024/06/03 | 1,888 | 1,889 | 1,859 | 1,878 | +4 | +0.2% | 24,100 |
| 2024/05/31 | 1,808 | 1,895 | 1,808 | 1,874 | +75 | +4.2% | 59,500 |
| 2024/05/30 | 1,740 | 1,800 | 1,723 | 1,799 | +46 | +2.6% | 32,200 |
| 2024/05/29 | 1,859 | 1,859 | 1,751 | 1,753 | -94 | -5.1% | 21,500 |
| 2024/05/28 | 1,849 | 1,855 | 1,838 | 1,847 | +11 | +0.6% | 16,800 |
| 2024/05/27 | 1,827 | 1,852 | 1,810 | 1,836 | +9 | +0.5% | 15,200 |
| 2024/05/24 | 1,794 | 1,829 | 1,761 | 1,827 | +28 | +1.6% | 17,000 |
| 2024/05/23 | 1,813 | 1,830 | 1,794 | 1,799 | -1 | -0.1% | 17,500 |
| 2024/05/22 | 1,790 | 1,825 | 1,779 | 1,800 | ±0 | ±0% | 22,800 |
| 2024/05/21 | 1,778 | 1,817 | 1,778 | 1,800 | +24 | +1.4% | 17,700 |
| 2024/05/20 | 1,738 | 1,780 | 1,729 | 1,776 | +41 | +2.4% | 14,200 |
| 2024/05/17 | 1,726 | 1,739 | 1,714 | 1,735 | -2 | -0.1% | 19,900 |
| 2024/05/16 | 1,802 | 1,802 | 1,727 | 1,737 | -62 | -3.4% | 32,200 |
| 2024/05/15 | 1,820 | 1,832 | 1,790 | 1,799 | -58 | -3.1% | 23,900 |
201～
250
件表示中 / 2718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 | 110,200円 | +6.4% | - | 5.08% | 38.91倍 | 0.67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 | 37,000円 | -5.0% | +3.1% | 0.00% | 21.28倍 | 0.78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 |
| 菊水ＨＤ | 130,400円 | +0.5% | +1.3% | 4.06% | 7.47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 |
| Ａｂａｌａｎｃｅ | 60,900円 | - | - | - | - | 0.47倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ナカヨ | 254,700円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
