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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,690 | 8,860 | 8,690 | 8,730 | -20 | -0.2% | 3,000 |
| 2023/01/24 | 8,680 | 8,860 | 8,680 | 8,750 | +140 | +1.6% | 5,400 |
| 2023/01/23 | 8,490 | 8,640 | 8,490 | 8,610 | +160 | +1.9% | 6,200 |
| 2023/01/20 | 8,570 | 8,570 | 8,450 | 8,450 | -120 | -1.4% | 4,300 |
| 2023/01/19 | 8,570 | 8,650 | 8,540 | 8,570 | ±0 | ±0% | 2,300 |
| 2023/01/18 | 8,470 | 8,730 | 8,450 | 8,570 | +60 | +0.7% | 4,500 |
| 2023/01/17 | 8,600 | 8,690 | 8,510 | 8,510 | -90 | -1% | 4,300 |
| 2023/01/16 | 8,730 | 8,800 | 8,410 | 8,600 | -310 | -3.5% | 7,300 |
| 2023/01/13 | 8,780 | 8,970 | 8,710 | 8,910 | -90 | -1% | 5,200 |
| 2023/01/12 | 8,790 | 9,090 | 8,670 | 9,000 | +420 | +4.9% | 6,300 |
| 2023/01/11 | 8,630 | 8,930 | 8,580 | 8,580 | -200 | -2.3% | 4,100 |
| 2023/01/10 | 8,670 | 8,790 | 8,450 | 8,780 | +330 | +3.9% | 5,600 |
| 2023/01/06 | 8,560 | 8,560 | 8,450 | 8,450 | -40 | -0.5% | 600 |
| 2023/01/05 | 8,740 | 8,740 | 8,470 | 8,490 | +160 | +1.9% | 2,800 |
| 2023/01/04 | 8,750 | 8,750 | 8,330 | 8,330 | -270 | -3.1% | 1,700 |
| 2022/12/30 | 8,420 | 8,780 | 8,220 | 8,600 | +410 | +5% | 10,000 |
| 2022/12/29 | 7,990 | 8,440 | 7,970 | 8,190 | +200 | +2.5% | 3,900 |
| 2022/12/28 | 8,310 | 8,410 | 7,970 | 7,990 | -320 | -3.9% | 6,100 |
| 2022/12/27 | 8,430 | 8,570 | 8,310 | 8,310 | -110 | -1.3% | 4,700 |
| 2022/12/26 | 8,650 | 8,670 | 8,420 | 8,420 | -140 | -1.6% | 2,100 |
| 2022/12/23 | 8,870 | 8,890 | 8,500 | 8,560 | -580 | -6.3% | 11,200 |
| 2022/12/22 | 9,060 | 9,190 | 8,930 | 9,140 | +170 | +1.9% | 7,700 |
| 2022/12/21 | 9,310 | 9,490 | 8,880 | 8,970 | -450 | -4.8% | 11,200 |
| 2022/12/20 | 9,610 | 9,840 | 9,220 | 9,420 | -80 | -0.8% | 12,100 |
| 2022/12/19 | 9,650 | 9,650 | 9,430 | 9,500 | -150 | -1.6% | 4,900 |
| 2022/12/16 | 9,480 | 9,760 | 9,480 | 9,650 | +80 | +0.8% | 7,900 |
| 2022/12/15 | 9,570 | 9,790 | 9,480 | 9,570 | ±0 | ±0% | 5,600 |
| 2022/12/14 | 9,570 | 9,680 | 9,520 | 9,570 | +10 | +0.1% | 1,800 |
| 2022/12/13 | 9,560 | 9,740 | 9,560 | 9,560 | -20 | -0.2% | 3,400 |
| 2022/12/12 | 9,740 | 9,750 | 9,440 | 9,580 | -160 | -1.6% | 4,000 |
| 2022/12/09 | 9,450 | 9,760 | 9,450 | 9,740 | +240 | +2.5% | 4,100 |
| 2022/12/08 | 9,680 | 9,690 | 9,500 | 9,500 | -30 | -0.3% | 3,600 |
| 2022/12/07 | 9,450 | 9,700 | 9,400 | 9,530 | +20 | +0.2% | 4,800 |
| 2022/12/06 | 9,500 | 9,670 | 9,500 | 9,510 | +10 | +0.1% | 5,200 |
| 2022/12/05 | 9,410 | 9,840 | 9,410 | 9,500 | +80 | +0.8% | 9,500 |
| 2022/12/02 | 9,730 | 9,730 | 9,420 | 9,420 | -340 | -3.5% | 12,900 |
| 2022/12/01 | 9,980 | 9,980 | 9,740 | 9,760 | -140 | -1.4% | 6,400 |
| 2022/11/30 | 9,970 | 9,970 | 9,700 | 9,900 | -140 | -1.4% | 8,200 |
| 2022/11/29 | 9,610 | 10,090 | 9,390 | 10,040 | +430 | +4.5% | 14,600 |
| 2022/11/28 | 9,760 | 9,770 | 9,600 | 9,610 | -150 | -1.5% | 7,100 |
| 2022/11/25 | 9,920 | 10,020 | 9,730 | 9,760 | -260 | -2.6% | 7,300 |
| 2022/11/24 | 9,780 | 10,050 | 9,660 | 10,020 | +250 | +2.6% | 8,900 |
| 2022/11/22 | 9,880 | 9,880 | 9,630 | 9,770 | -100 | -1% | 4,500 |
| 2022/11/21 | 9,720 | 9,870 | 9,600 | 9,870 | +150 | +1.5% | 8,600 |
| 2022/11/18 | 10,050 | 10,050 | 9,630 | 9,720 | -260 | -2.6% | 4,600 |
| 2022/11/17 | 9,850 | 10,070 | 9,630 | 9,980 | -40 | -0.4% | 7,700 |
| 2022/11/16 | 10,280 | 10,480 | 9,920 | 10,020 | -50 | -0.5% | 22,700 |
| 2022/11/15 | 9,130 | 10,190 | 9,130 | 10,070 | +730 | +7.8% | 29,500 |
| 2022/11/14 | 9,430 | 9,490 | 8,960 | 9,340 | -150 | -1.6% | 14,100 |
| 2022/11/11 | 9,430 | 9,560 | 9,210 | 9,490 | +590 | +6.6% | 22,500 |
451～
500
件表示中 / 3282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 | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94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 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89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 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 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 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45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 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
