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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 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 |
| 2024/01/12 | 1,780 | 1,781 | 1,762 | 1,780 | +17 | +1% | 25,800 |
| 2024/01/11 | 1,765 | 1,784 | 1,745 | 1,763 | +7 | +0.4% | 35,700 |
| 2024/01/10 | 1,756 | 1,765 | 1,745 | 1,756 | ±0 | ±0% | 31,000 |
| 2024/01/09 | 1,779 | 1,789 | 1,746 | 1,756 | +16 | +0.9% | 35,600 |
| 2024/01/05 | 1,787 | 1,796 | 1,740 | 1,740 | -26 | -1.5% | 32,100 |
| 2024/01/04 | 1,739 | 1,777 | 1,712 | 1,766 | -3 | -0.2% | 33,800 |
| 2023/12/29 | 1,762 | 1,780 | 1,745 | 1,769 | +16 | +0.9% | 41,300 |
| 2023/12/28 | 1,727 | 1,753 | 1,710 | 1,753 | +24 | +1.4% | 27,300 |
| 2023/12/27 | 1,685 | 1,729 | 1,685 | 1,729 | +45 | +2.7% | 65,800 |
| 2023/12/26 | 1,664 | 1,720 | 1,664 | 1,684 | +20 | +1.2% | 57,000 |
| 2023/12/25 | 1,660 | 1,688 | 1,643 | 1,664 | +9 | +0.5% | 79,900 |
| 2023/12/22 | 1,701 | 1,711 | 1,650 | 1,655 | -41 | -2.4% | 62,800 |
| 2023/12/21 | 1,698 | 1,707 | 1,675 | 1,696 | -50 | -2.9% | 77,100 |
| 2023/12/20 | 1,776 | 1,786 | 1,743 | 1,746 | -34 | -1.9% | 53,200 |
| 2023/12/19 | 1,762 | 1,792 | 1,746 | 1,780 | +18 | +1% | 65,400 |
| 2023/12/18 | 1,824 | 1,824 | 1,756 | 1,762 | -62 | -3.4% | 40,800 |
| 2023/12/15 | 1,796 | 1,843 | 1,796 | 1,824 | +31 | +1.7% | 35,800 |
| 2023/12/14 | 1,894 | 1,894 | 1,785 | 1,793 | -75 | -4% | 57,700 |
| 2023/12/13 | 1,856 | 1,880 | 1,843 | 1,868 | +5 | +0.3% | 60,300 |
| 2023/12/12 | 1,891 | 1,906 | 1,857 | 1,863 | -11 | -0.6% | 48,000 |
| 2023/12/11 | 1,910 | 1,949 | 1,869 | 1,874 | -1 | -0.1% | 44,400 |
| 2023/12/08 | 1,882 | 1,900 | 1,852 | 1,875 | -15 | -0.8% | 87,400 |
| 2023/12/07 | 1,915 | 1,918 | 1,870 | 1,890 | -64 | -3.3% | 83,800 |
| 2023/12/06 | 1,875 | 1,964 | 1,875 | 1,954 | +97 | +5.2% | 75,600 |
| 2023/12/05 | 1,919 | 1,919 | 1,851 | 1,857 | -66 | -3.4% | 54,000 |
| 2023/12/04 | 1,965 | 1,965 | 1,923 | 1,923 | -21 | -1.1% | 19,800 |
| 2023/12/01 | 2,010 | 2,010 | 1,943 | 1,944 | -60 | -3% | 31,400 |
| 2023/11/30 | 2,021 | 2,040 | 2,000 | 2,004 | -17 | -0.8% | 43,200 |
| 2023/11/29 | 1,977 | 2,034 | 1,977 | 2,021 | +44 | +2.2% | 44,600 |
| 2023/11/28 | 2,014 | 2,039 | 1,951 | 1,977 | -14 | -0.7% | 39,400 |
| 2023/11/27 | 1,925 | 1,991 | 1,925 | 1,991 | +53 | +2.7% | 47,400 |
| 2023/11/24 | 1,879 | 2,022 | 1,879 | 1,938 | +95 | +5.2% | 96,400 |
| 2023/11/22 | 1,845 | 1,854 | 1,830 | 1,843 | -22 | -1.2% | 34,600 |
351～
400
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
