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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,520 | 1,529 | 1,397 | 1,456 | -114 | -7.3% | 132,800 |
| 2025/04/03 | 1,615 | 1,618 | 1,550 | 1,570 | -93 | -5.6% | 64,700 |
| 2025/04/02 | 1,658 | 1,679 | 1,639 | 1,663 | +13 | +0.8% | 36,900 |
| 2025/04/01 | 1,729 | 1,729 | 1,638 | 1,650 | -58 | -3.4% | 83,600 |
| 2025/03/31 | 1,774 | 1,774 | 1,704 | 1,708 | -82 | -4.6% | 39,000 |
| 2025/03/28 | 1,806 | 1,806 | 1,770 | 1,790 | -16 | -0.9% | 14,200 |
| 2025/03/27 | 1,822 | 1,830 | 1,798 | 1,806 | -22 | -1.2% | 15,500 |
| 2025/03/26 | 1,799 | 1,829 | 1,799 | 1,828 | +31 | +1.7% | 8,400 |
| 2025/03/25 | 1,802 | 1,809 | 1,797 | 1,797 | -3 | -0.2% | 9,500 |
| 2025/03/24 | 1,841 | 1,841 | 1,800 | 1,800 | -31 | -1.7% | 16,900 |
| 2025/03/21 | 1,828 | 1,850 | 1,826 | 1,831 | ±0 | ±0% | 9,000 |
| 2025/03/19 | 1,835 | 1,854 | 1,829 | 1,831 | +2 | +0.1% | 11,200 |
| 2025/03/18 | 1,822 | 1,830 | 1,813 | 1,829 | +26 | +1.4% | 11,200 |
| 2025/03/17 | 1,810 | 1,829 | 1,785 | 1,803 | +17 | +1% | 33,300 |
| 2025/03/14 | 1,785 | 1,794 | 1,763 | 1,786 | +1 | +0.1% | 8,400 |
| 2025/03/13 | 1,800 | 1,803 | 1,762 | 1,785 | ±0 | ±0% | 12,100 |
| 2025/03/12 | 1,775 | 1,807 | 1,775 | 1,785 | -1 | -0.1% | 16,000 |
| 2025/03/11 | 1,770 | 1,786 | 1,739 | 1,786 | -8 | -0.4% | 20,900 |
| 2025/03/10 | 1,796 | 1,796 | 1,766 | 1,794 | +21 | +1.2% | 3,900 |
| 2025/03/07 | 1,771 | 1,799 | 1,767 | 1,773 | -9 | -0.5% | 10,400 |
| 2025/03/06 | 1,810 | 1,810 | 1,773 | 1,782 | -19 | -1.1% | 14,200 |
| 2025/03/05 | 1,810 | 1,810 | 1,772 | 1,801 | +23 | +1.3% | 12,900 |
| 2025/03/04 | 1,809 | 1,849 | 1,770 | 1,778 | -51 | -2.8% | 19,800 |
| 2025/03/03 | 1,852 | 1,852 | 1,808 | 1,829 | +6 | +0.3% | 20,800 |
| 2025/02/28 | 1,827 | 1,851 | 1,796 | 1,823 | -16 | -0.9% | 17,000 |
| 2025/02/27 | 1,819 | 1,846 | 1,819 | 1,839 | +6 | +0.3% | 7,000 |
| 2025/02/26 | 1,875 | 1,875 | 1,812 | 1,833 | -65 | -3.4% | 13,000 |
| 2025/02/25 | 1,899 | 1,918 | 1,879 | 1,898 | +20 | +1.1% | 9,200 |
| 2025/02/21 | 1,918 | 1,919 | 1,872 | 1,878 | -20 | -1.1% | 7,700 |
| 2025/02/20 | 1,890 | 1,918 | 1,888 | 1,898 | -8 | -0.4% | 4,800 |
| 2025/02/19 | 1,919 | 1,959 | 1,903 | 1,906 | -27 | -1.4% | 12,200 |
| 2025/02/18 | 1,962 | 1,988 | 1,933 | 1,933 | -42 | -2.1% | 20,200 |
| 2025/02/17 | 1,949 | 1,989 | 1,926 | 1,975 | +60 | +3.1% | 37,700 |
| 2025/02/14 | 1,912 | 1,961 | 1,891 | 1,915 | -20 | -1% | 27,900 |
| 2025/02/13 | 1,955 | 1,999 | 1,932 | 1,935 | -20 | -1% | 17,000 |
| 2025/02/12 | 1,936 | 2,019 | 1,936 | 1,955 | +81 | +4.3% | 41,600 |
| 2025/02/10 | 1,842 | 1,938 | 1,842 | 1,874 | +21 | +1.1% | 32,400 |
| 2025/02/07 | 1,809 | 1,873 | 1,809 | 1,853 | +30 | +1.6% | 26,500 |
| 2025/02/06 | 1,778 | 1,829 | 1,760 | 1,823 | +59 | +3.3% | 24,300 |
| 2025/02/05 | 1,777 | 1,793 | 1,752 | 1,764 | -10 | -0.6% | 17,100 |
| 2025/02/04 | 1,810 | 1,825 | 1,765 | 1,774 | -19 | -1.1% | 31,300 |
| 2025/02/03 | 1,785 | 1,805 | 1,777 | 1,793 | -31 | -1.7% | 39,300 |
| 2025/01/31 | 1,836 | 1,849 | 1,813 | 1,824 | -18 | -1% | 17,600 |
| 2025/01/30 | 1,837 | 1,852 | 1,802 | 1,842 | -8 | -0.4% | 27,900 |
| 2025/01/29 | 1,854 | 1,866 | 1,836 | 1,850 | -1 | -0.1% | 23,500 |
| 2025/01/28 | 1,861 | 1,889 | 1,836 | 1,851 | -28 | -1.5% | 16,300 |
| 2025/01/27 | 1,899 | 1,922 | 1,861 | 1,879 | -47 | -2.4% | 27,100 |
| 2025/01/24 | 1,939 | 1,939 | 1,903 | 1,926 | -5 | -0.3% | 9,400 |
| 2025/01/23 | 1,919 | 1,948 | 1,906 | 1,931 | +2 | +0.1% | 5,400 |
| 2025/01/22 | 1,947 | 1,970 | 1,903 | 1,929 | -8 | -0.4% | 16,100 |
1～
50
件表示中 / 3369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 | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72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。電動車の用途開発に注力 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| イノテック | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
