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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,801 | 1,834 | 1,801 | 1,832 | +31 | +1.7% | 19,500 |
| 2024/03/26 | 1,808 | 1,820 | 1,798 | 1,801 | -32 | -1.7% | 18,700 |
| 2024/03/25 | 1,835 | 1,855 | 1,819 | 1,833 | +19 | +1% | 31,400 |
| 2024/03/22 | 1,810 | 1,828 | 1,793 | 1,814 | +2 | +0.1% | 34,000 |
| 2024/03/21 | 1,830 | 1,838 | 1,808 | 1,812 | -8 | -0.4% | 30,700 |
| 2024/03/19 | 1,838 | 1,838 | 1,791 | 1,820 | -9 | -0.5% | 21,900 |
| 2024/03/18 | 1,798 | 1,832 | 1,798 | 1,829 | +40 | +2.2% | 23,400 |
| 2024/03/15 | 1,820 | 1,821 | 1,788 | 1,789 | -25 | -1.4% | 37,600 |
| 2024/03/14 | 1,801 | 1,819 | 1,787 | 1,814 | +6 | +0.3% | 26,700 |
| 2024/03/13 | 1,869 | 1,880 | 1,805 | 1,808 | -61 | -3.3% | 34,300 |
| 2024/03/12 | 1,845 | 1,872 | 1,825 | 1,869 | +9 | +0.5% | 19,700 |
| 2024/03/11 | 1,842 | 1,873 | 1,832 | 1,860 | -39 | -2.1% | 34,500 |
| 2024/03/08 | 1,830 | 1,910 | 1,830 | 1,899 | +87 | +4.8% | 57,700 |
| 2024/03/07 | 1,831 | 1,838 | 1,791 | 1,812 | -18 | -1% | 29,500 |
| 2024/03/06 | 1,795 | 1,862 | 1,779 | 1,830 | +18 | +1% | 36,300 |
| 2024/03/05 | 1,818 | 1,825 | 1,765 | 1,812 | -11 | -0.6% | 41,600 |
| 2024/03/04 | 1,888 | 1,888 | 1,823 | 1,823 | -70 | -3.7% | 45,800 |
| 2024/03/01 | 1,850 | 1,898 | 1,850 | 1,893 | +61 | +3.3% | 39,900 |
| 2024/02/29 | 1,908 | 1,908 | 1,828 | 1,832 | -70 | -3.7% | 67,800 |
| 2024/02/28 | 1,950 | 1,954 | 1,892 | 1,902 | -48 | -2.5% | 44,300 |
| 2024/02/27 | 1,925 | 1,959 | 1,914 | 1,950 | +56 | +3% | 50,700 |
| 2024/02/26 | 1,910 | 1,931 | 1,891 | 1,894 | +8 | +0.4% | 51,700 |
| 2024/02/22 | 1,901 | 1,918 | 1,842 | 1,886 | +25 | +1.3% | 49,300 |
| 2024/02/21 | 1,890 | 1,890 | 1,859 | 1,861 | -15 | -0.8% | 26,000 |
| 2024/02/20 | 1,859 | 1,909 | 1,849 | 1,876 | +40 | +2.2% | 46,100 |
| 2024/02/19 | 1,845 | 1,870 | 1,812 | 1,836 | ±0 | ±0% | 33,400 |
| 2024/02/16 | 1,834 | 1,862 | 1,802 | 1,836 | +23 | +1.3% | 48,600 |
| 2024/02/15 | 1,790 | 1,817 | 1,777 | 1,813 | +83 | +4.8% | 80,900 |
| 2024/02/14 | 1,750 | 1,756 | 1,706 | 1,730 | -52 | -2.9% | 43,300 |
| 2024/02/13 | 1,775 | 1,789 | 1,749 | 1,782 | +33 | +1.9% | 48,300 |
| 2024/02/09 | 1,762 | 1,762 | 1,729 | 1,749 | -11 | -0.6% | 23,600 |
| 2024/02/08 | 1,715 | 1,762 | 1,710 | 1,760 | +42 | +2.4% | 35,700 |
| 2024/02/07 | 1,735 | 1,746 | 1,715 | 1,718 | -23 | -1.3% | 30,400 |
| 2024/02/06 | 1,778 | 1,778 | 1,737 | 1,741 | -37 | -2.1% | 23,500 |
| 2024/02/05 | 1,767 | 1,788 | 1,761 | 1,778 | +15 | +0.9% | 27,900 |
| 2024/02/02 | 1,754 | 1,770 | 1,735 | 1,763 | +27 | +1.6% | 25,000 |
| 2024/02/01 | 1,755 | 1,759 | 1,725 | 1,736 | -19 | -1.1% | 34,400 |
| 2024/01/31 | 1,813 | 1,813 | 1,755 | 1,755 | -70 | -3.8% | 73,700 |
| 2024/01/30 | 1,810 | 1,838 | 1,807 | 1,825 | +26 | +1.4% | 25,900 |
| 2024/01/29 | 1,805 | 1,820 | 1,793 | 1,799 | -21 | -1.2% | 18,700 |
| 2024/01/26 | 1,839 | 1,841 | 1,812 | 1,820 | -48 | -2.6% | 35,000 |
| 2024/01/25 | 1,844 | 1,868 | 1,830 | 1,868 | +41 | +2.2% | 35,800 |
| 2024/01/24 | 1,838 | 1,845 | 1,808 | 1,827 | -11 | -0.6% | 24,700 |
| 2024/01/23 | 1,897 | 1,898 | 1,835 | 1,838 | -50 | -2.6% | 49,300 |
| 2024/01/22 | 1,858 | 1,888 | 1,848 | 1,888 | +60 | +3.3% | 52,100 |
| 2024/01/19 | 1,761 | 1,834 | 1,761 | 1,828 | +71 | +4% | 46,000 |
| 2024/01/18 | 1,731 | 1,760 | 1,731 | 1,757 | +26 | +1.5% | 32,000 |
| 2024/01/17 | 1,770 | 1,791 | 1,731 | 1,731 | -34 | -1.9% | 41,500 |
| 2024/01/16 | 1,782 | 1,792 | 1,760 | 1,765 | -14 | -0.8% | 23,400 |
| 2024/01/15 | 1,780 | 1,780 | 1,759 | 1,779 | -1 | -0.1% | 22,300 |
251～
300
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
