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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 1,713 | 1,713 | 1,631 | 1,654 | -68 | -3.9% | 37,800 |
| 2024/04/18 | 1,673 | 1,735 | 1,673 | 1,722 | +36 | +2.1% | 10,900 |
| 2024/04/17 | 1,741 | 1,741 | 1,670 | 1,686 | -33 | -1.9% | 20,400 |
| 2024/04/16 | 1,749 | 1,750 | 1,715 | 1,719 | -35 | -2% | 26,400 |
| 2024/04/15 | 1,751 | 1,767 | 1,740 | 1,754 | -13 | -0.7% | 9,100 |
| 2024/04/12 | 1,791 | 1,793 | 1,764 | 1,767 | ±0 | ±0% | 13,500 |
| 2024/04/11 | 1,760 | 1,780 | 1,755 | 1,767 | -3 | -0.2% | 8,600 |
| 2024/04/10 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 8,700 |
| 2024/04/09 | 1,750 | 1,759 | 1,741 | 1,750 | +11 | +0.6% | 14,200 |
| 2024/04/08 | 1,750 | 1,771 | 1,736 | 1,739 | +24 | +1.4% | 24,600 |
| 2024/04/05 | 1,697 | 1,720 | 1,690 | 1,715 | -6 | -0.3% | 29,800 |
| 2024/04/04 | 1,725 | 1,744 | 1,714 | 1,721 | +1 | +0.1% | 24,700 |
| 2024/04/03 | 1,748 | 1,748 | 1,703 | 1,720 | -45 | -2.5% | 31,700 |
| 2024/04/02 | 1,814 | 1,814 | 1,765 | 1,765 | -49 | -2.7% | 27,800 |
| 2024/04/01 | 1,815 | 1,843 | 1,814 | 1,814 | -1 | -0.1% | 14,700 |
| 2024/03/29 | 1,865 | 1,865 | 1,795 | 1,815 | -17 | -0.9% | 37,700 |
| 2024/03/28 | 1,832 | 1,851 | 1,807 | 1,832 | ±0 | ±0% | 23,300 |
| 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 |
301～
350
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
