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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 2,212.5 | 2,275 | 2,037.5 | 2,157.5 | +57.5 | +2.7% | 1,928,400 |
| 2014/10/23 | 2,275 | 2,477.5 | 2,072.5 | 2,100 | -232.5 | -10% | 5,100,000 |
| 2014/10/22 | 2,050 | 2,332.5 | 1,997.5 | 2,332.5 | +375 | +19.2% | 3,021,600 |
| 2014/10/21 | 2,020 | 2,080 | 1,880 | 1,957.5 | -65 | -3.2% | 1,129,600 |
| 2014/10/20 | 1,950 | 2,087.5 | 1,870 | 2,022.5 | +195 | +10.7% | 1,378,400 |
| 2014/10/17 | 1,985 | 2,062.5 | 1,820 | 1,827.5 | -87.5 | -4.6% | 1,314,000 |
| 2014/10/16 | 2,112.5 | 2,120 | 1,862.5 | 1,915 | -235 | -10.9% | 1,726,400 |
| 2014/10/15 | 2,355 | 2,487.5 | 2,050 | 2,150 | -95 | -4.2% | 3,513,600 |
| 2014/10/14 | 1,937.5 | 2,360 | 1,877.5 | 2,245 | +232.5 | +11.6% | 3,413,200 |
| 2014/10/10 | 2,190 | 2,280 | 2,000 | 2,012.5 | -180 | -8.2% | 2,038,400 |
| 2014/10/09 | 2,480 | 2,675 | 2,147.5 | 2,192.5 | -362.5 | -14.2% | 4,627,600 |
| 2014/10/08 | 2,282.5 | 2,615 | 2,230 | 2,555 | +262.5 | +11.5% | 7,732,000 |
| 2014/10/07 | 1,972.5 | 2,292.5 | 1,942.5 | 2,292.5 | +375 | +19.6% | 3,677,200 |
| 2014/10/06 | 1,850 | 1,990 | 1,805 | 1,917.5 | +67.5 | +3.6% | 1,378,400 |
| 2014/10/03 | 1,697.5 | 1,850 | 1,667.5 | 1,850 | +145 | +8.5% | 1,143,200 |
| 2014/10/02 | 1,670 | 1,862.5 | 1,640 | 1,705 | -37.5 | -2.2% | 960,000 |
| 2014/10/01 | 1,675 | 1,817.5 | 1,577.5 | 1,742.5 | +67.5 | +4% | 1,180,000 |
| 2014/09/30 | 1,712.5 | 1,777.5 | 1,635 | 1,675 | -112.5 | -6.3% | 732,400 |
| 2014/09/29 | 1,812.5 | 1,950 | 1,762.5 | 1,787.5 | -37.5 | -2.1% | 775,200 |
| 2014/09/26 | 1,847.5 | 1,925 | 1,767.5 | 1,825 | -50 | -2.7% | 639,200 |
| 2014/09/25 | 1,935 | 2,012.5 | 1,687.5 | 1,875 | +50 | +2.7% | 2,058,800 |
| 2014/09/24 | 1,947.5 | 2,292.5 | 1,790 | 1,825 | -170 | -8.5% | 4,184,000 |
| 2014/09/22 | 1,735 | 2,120 | 1,652.5 | 1,995 | +230 | +13% | 4,974,000 |
| 2014/09/19 | 1,675 | 1,765 | 1,665 | 1,765 | +250 | +16.5% | 1,067,200 |
| 2014/09/18 | 1,612.5 | 1,625 | 1,492.5 | 1,515 | -75 | -4.7% | 800,000 |
| 2014/09/17 | 1,462.5 | 1,635 | 1,462.5 | 1,590 | +145 | +10% | 1,611,600 |
| 2014/09/16 | 1,392.5 | 1,462.5 | 1,355 | 1,445 | +2.5 | +0.2% | 588,800 |
| 2014/09/12 | 1,440 | 1,590 | 1,427.5 | 1,442.5 | +15 | +1.1% | 875,200 |
| 2014/09/11 | 1,492.5 | 1,535 | 1,405 | 1,427.5 | -67.5 | -4.5% | 611,200 |
| 2014/09/10 | 1,575 | 1,660 | 1,435 | 1,495 | -80 | -5.1% | 1,612,000 |
| 2014/09/09 | 1,702.5 | 1,722.5 | 1,472.5 | 1,575 | -227.5 | -12.6% | 1,912,800 |
| 2014/09/08 | 2,027.5 | 2,062.5 | 1,742.5 | 1,802.5 | -112.5 | -5.9% | 2,638,000 |
| 2014/09/05 | 1,740 | 1,915 | 1,637.5 | 1,915 | +250 | +15% | 3,835,600 |
| 2014/09/04 | 1,857.5 | 1,995 | 1,507.5 | 1,665 | -155 | -8.5% | 4,492,800 |
| 2014/09/03 | 1,575 | 1,820 | 1,575 | 1,820 | +250 | +15.9% | 5,830,000 |
| 2014/09/02 | 1,570 | 1,570 | 1,570 | 1,570 | +250 | +18.9% | 322,000 |
| 2014/09/01 | 1,188.8 | 1,320 | 1,158.8 | 1,320 | +176.2 | +15.4% | 1,170,000 |
| 2014/08/29 | 1,087.5 | 1,145 | 1,062.5 | 1,143.8 | +73.8 | +6.9% | 474,000 |
| 2014/08/28 | 1,240 | 1,247.5 | 1,062.5 | 1,070 | -167.5 | -13.5% | 878,000 |
| 2014/08/27 | 1,237.5 | 1,295 | 1,157.5 | 1,237.5 | ±0 | ±0% | 960,800 |
| 2014/08/26 | 1,300 | 1,347.5 | 1,138.8 | 1,237.5 | +61.2 | +5.2% | 2,560,000 |
| 2014/08/25 | 1,075 | 1,176.3 | 1,065 | 1,176.3 | +175 | +17.5% | 2,074,800 |
| 2014/08/22 | 831.3 | 1,001.3 | 823.8 | 1,001.3 | +175 | +21.2% | 608,000 |
| 2014/08/21 | 822.5 | 828.8 | 822.5 | 826.3 | +3.8 | +0.5% | 17,200 |
| 2014/08/20 | 835 | 835 | 821.3 | 822.5 | -6.3 | -0.8% | 23,200 |
| 2014/08/19 | 827.5 | 835 | 826.3 | 828.8 | -8.7 | -1% | 17,600 |
| 2014/08/18 | 835 | 837.5 | 826.3 | 837.5 | +11.2 | +1.4% | 15,200 |
| 2014/08/15 | 842.5 | 842.5 | 825 | 826.3 | -22.5 | -2.7% | 61,600 |
| 2014/08/14 | 856.3 | 856.3 | 838.8 | 848.8 | -3.7 | -0.4% | 18,800 |
| 2014/08/13 | 853.8 | 858.8 | 806.3 | 852.5 | -53.8 | -5.9% | 81,200 |
2551～
2600
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
