ＳＥＭＩＴＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,698 | 1,724 | 1,694 | 1,716 | +25 | +1.5% | 25,100 |
| 2024/11/20 | 1,720 | 1,720 | 1,686 | 1,691 | -29 | -1.7% | 31,500 |
| 2024/11/19 | 1,717 | 1,741 | 1,708 | 1,720 | +3 | +0.2% | 28,400 |
| 2024/11/18 | 1,745 | 1,745 | 1,690 | 1,717 | -43 | -2.4% | 44,200 |
| 2024/11/15 | 1,833 | 1,868 | 1,749 | 1,760 | +7 | +0.4% | 74,800 |
| 2024/11/14 | 1,808 | 1,810 | 1,726 | 1,753 | -46 | -2.6% | 22,100 |
| 2024/11/13 | 1,837 | 1,846 | 1,771 | 1,799 | -43 | -2.3% | 15,700 |
| 2024/11/12 | 1,822 | 1,870 | 1,799 | 1,842 | +100 | +5.7% | 84,500 |
| 2024/11/11 | 1,721 | 1,742 | 1,687 | 1,742 | +15 | +0.9% | 27,400 |
| 2024/11/08 | 1,725 | 1,732 | 1,707 | 1,727 | -13 | -0.7% | 8,200 |
| 2024/11/07 | 1,722 | 1,740 | 1,706 | 1,740 | +25 | +1.5% | 27,200 |
| 2024/11/06 | 1,727 | 1,795 | 1,713 | 1,715 | -20 | -1.2% | 11,000 |
| 2024/11/05 | 1,768 | 1,768 | 1,731 | 1,735 | -33 | -1.9% | 10,300 |
| 2024/11/01 | 1,814 | 1,814 | 1,730 | 1,768 | -43 | -2.4% | 13,900 |
| 2024/10/31 | 1,753 | 1,825 | 1,738 | 1,811 | +62 | +3.5% | 13,300 |
| 2024/10/30 | 1,749 | 1,775 | 1,714 | 1,749 | +19 | +1.1% | 10,000 |
| 2024/10/29 | 1,746 | 1,748 | 1,718 | 1,730 | +24 | +1.4% | 10,300 |
| 2024/10/28 | 1,686 | 1,744 | 1,671 | 1,706 | +22 | +1.3% | 11,000 |
| 2024/10/25 | 1,715 | 1,715 | 1,672 | 1,684 | -44 | -2.5% | 17,400 |
| 2024/10/24 | 1,714 | 1,737 | 1,702 | 1,728 | +2 | +0.1% | 11,400 |
| 2024/10/23 | 1,770 | 1,783 | 1,723 | 1,726 | -44 | -2.5% | 19,400 |
| 2024/10/22 | 1,790 | 1,790 | 1,756 | 1,770 | -26 | -1.4% | 15,400 |
| 2024/10/21 | 1,819 | 1,824 | 1,790 | 1,796 | -23 | -1.3% | 8,300 |
| 2024/10/18 | 1,809 | 1,823 | 1,797 | 1,819 | +10 | +0.6% | 5,700 |
| 2024/10/17 | 1,838 | 1,838 | 1,789 | 1,809 | -29 | -1.6% | 17,000 |
| 2024/10/16 | 1,849 | 1,849 | 1,812 | 1,838 | -22 | -1.2% | 8,200 |
| 2024/10/15 | 1,829 | 1,869 | 1,826 | 1,860 | +43 | +2.4% | 5,500 |
| 2024/10/11 | 1,823 | 1,840 | 1,810 | 1,817 | -13 | -0.7% | 4,000 |
| 2024/10/10 | 1,854 | 1,878 | 1,807 | 1,830 | -24 | -1.3% | 11,900 |
| 2024/10/09 | 1,859 | 1,867 | 1,839 | 1,854 | +2 | +0.1% | 9,000 |
| 2024/10/08 | 1,856 | 1,874 | 1,835 | 1,852 | -18 | -1% | 7,300 |
| 2024/10/07 | 1,874 | 1,898 | 1,857 | 1,870 | -1 | -0.1% | 4,100 |
| 2024/10/04 | 1,867 | 1,883 | 1,850 | 1,871 | +2 | +0.1% | 7,700 |
| 2024/10/03 | 1,893 | 1,920 | 1,866 | 1,869 | +5 | +0.3% | 14,100 |
| 2024/10/02 | 1,860 | 1,892 | 1,830 | 1,864 | -2 | -0.1% | 15,800 |
| 2024/10/01 | 1,870 | 1,887 | 1,836 | 1,866 | -3 | -0.2% | 14,000 |
| 2024/09/30 | 1,860 | 1,893 | 1,818 | 1,869 | +9 | +0.5% | 26,300 |
| 2024/09/27 | 1,815 | 1,880 | 1,789 | 1,860 | +46 | +2.5% | 26,600 |
| 2024/09/26 | 1,801 | 1,844 | 1,801 | 1,814 | +10 | +0.6% | 13,900 |
| 2024/09/25 | 1,815 | 1,815 | 1,792 | 1,804 | -17 | -0.9% | 24,100 |
| 2024/09/24 | 1,868 | 1,869 | 1,800 | 1,821 | -47 | -2.5% | 16,300 |
| 2024/09/20 | 1,880 | 1,881 | 1,851 | 1,868 | -9 | -0.5% | 10,400 |
| 2024/09/19 | 1,880 | 1,890 | 1,873 | 1,877 | +22 | +1.2% | 9,200 |
| 2024/09/18 | 1,877 | 1,886 | 1,850 | 1,855 | +7 | +0.4% | 11,300 |
| 2024/09/17 | 1,887 | 1,890 | 1,825 | 1,848 | -21 | -1.1% | 19,500 |
| 2024/09/13 | 1,872 | 1,879 | 1,850 | 1,869 | -3 | -0.2% | 9,300 |
| 2024/09/12 | 1,850 | 1,910 | 1,850 | 1,872 | +32 | +1.7% | 31,400 |
| 2024/09/11 | 1,820 | 1,860 | 1,810 | 1,840 | +20 | +1.1% | 25,200 |
| 2024/09/10 | 1,816 | 1,850 | 1,810 | 1,820 | +4 | +0.2% | 28,000 |
| 2024/09/09 | 1,773 | 1,836 | 1,750 | 1,816 | -4 | -0.2% | 35,700 |
1～
50
件表示中 / 3281件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＭＩＴＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＭＩＴＥＣ | 171,600円 | +6.0% | -1.8% | 1.92% | 6.93倍 | 0.85倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。中国のＥＶ関連需要が牽引 |
| 双葉電 | 46,800円 | -11.3% | - | 2.14% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| チノー | 214,200円 | +3.9% | +9.8% | 3.27% | 11.31倍 | 0.88倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 大真空 | 53,700円 | +1.7% | -68.7% | 5.21% | 34.67倍 | 0.47倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 電気興 | 175,900円 | +14.3% | - | 3.41% | 40.42倍 | 0.44倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
