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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 8,600 | 8,910 | 8,410 | 8,900 | +40 | +0.5% | 17,900 |
| 2022/11/09 | 8,900 | 8,950 | 8,760 | 8,860 | -180 | -2% | 8,300 |
| 2022/11/08 | 8,910 | 9,140 | 8,550 | 9,040 | +130 | +1.5% | 15,100 |
| 2022/11/07 | 9,290 | 9,420 | 8,900 | 8,910 | -660 | -6.9% | 24,600 |
| 2022/11/04 | 9,000 | 9,570 | 8,910 | 9,570 | +420 | +4.6% | 14,900 |
| 2022/11/02 | 9,030 | 9,150 | 8,800 | 9,150 | +230 | +2.6% | 6,900 |
| 2022/11/01 | 9,480 | 9,480 | 8,870 | 8,920 | -410 | -4.4% | 16,100 |
| 2022/10/31 | 8,900 | 9,790 | 8,900 | 9,330 | +430 | +4.8% | 45,600 |
| 2022/10/28 | 8,570 | 8,900 | 8,550 | 8,900 | +200 | +2.3% | 12,300 |
| 2022/10/27 | 8,230 | 8,760 | 8,200 | 8,700 | +320 | +3.8% | 8,200 |
| 2022/10/26 | 8,520 | 8,850 | 8,380 | 8,380 | -220 | -2.6% | 10,000 |
| 2022/10/25 | 8,050 | 8,600 | 8,050 | 8,600 | +430 | +5.3% | 5,100 |
| 2022/10/24 | 8,270 | 8,380 | 8,160 | 8,170 | +20 | +0.2% | 6,200 |
| 2022/10/21 | 7,770 | 8,180 | 7,770 | 8,150 | +500 | +6.5% | 8,900 |
| 2022/10/20 | 7,740 | 7,790 | 7,570 | 7,650 | -170 | -2.2% | 5,400 |
| 2022/10/19 | 7,770 | 7,820 | 7,670 | 7,820 | -10 | -0.1% | 4,200 |
| 2022/10/18 | 7,680 | 7,830 | 7,660 | 7,830 | +210 | +2.8% | 3,100 |
| 2022/10/17 | 7,720 | 7,720 | 7,480 | 7,620 | -100 | -1.3% | 6,100 |
| 2022/10/14 | 7,710 | 7,890 | 7,710 | 7,720 | +60 | +0.8% | 4,600 |
| 2022/10/13 | 7,650 | 7,660 | 7,650 | 7,660 | +130 | +1.7% | 600 |
| 2022/10/12 | 7,550 | 7,710 | 7,430 | 7,530 | -230 | -3% | 11,900 |
| 2022/10/11 | 7,650 | 7,880 | 7,350 | 7,760 | -140 | -1.8% | 12,100 |
| 2022/10/07 | 7,660 | 7,900 | 7,570 | 7,900 | +100 | +1.3% | 5,400 |
| 2022/10/06 | 7,710 | 7,880 | 7,710 | 7,800 | -60 | -0.8% | 2,700 |
| 2022/10/05 | 8,050 | 8,050 | 7,760 | 7,860 | +40 | +0.5% | 5,000 |
| 2022/10/04 | 7,910 | 7,940 | 7,780 | 7,820 | +190 | +2.5% | 4,700 |
| 2022/10/03 | 7,710 | 7,730 | 7,500 | 7,630 | +70 | +0.9% | 6,500 |
| 2022/09/30 | 7,650 | 7,740 | 7,350 | 7,560 | -180 | -2.3% | 7,500 |
| 2022/09/29 | 7,650 | 7,920 | 7,580 | 7,740 | +240 | +3.2% | 12,100 |
| 2022/09/28 | 7,320 | 7,570 | 7,240 | 7,500 | +30 | +0.4% | 17,000 |
| 2022/09/27 | 7,650 | 7,680 | 7,470 | 7,470 | -170 | -2.2% | 17,000 |
| 2022/09/26 | 7,890 | 7,890 | 7,510 | 7,640 | -360 | -4.5% | 12,100 |
| 2022/09/22 | 7,880 | 8,080 | 7,750 | 8,000 | +110 | +1.4% | 9,300 |
| 2022/09/21 | 7,980 | 7,980 | 7,650 | 7,890 | -210 | -2.6% | 21,200 |
| 2022/09/20 | 8,300 | 8,430 | 7,930 | 8,100 | -190 | -2.3% | 23,600 |
| 2022/09/16 | 8,680 | 8,680 | 8,290 | 8,290 | -580 | -6.5% | 18,100 |
| 2022/09/15 | 9,010 | 9,010 | 8,800 | 8,870 | -140 | -1.6% | 7,600 |
| 2022/09/14 | 8,630 | 9,090 | 8,560 | 9,010 | ±0 | ±0% | 6,800 |
| 2022/09/13 | 9,090 | 9,110 | 8,950 | 9,010 | -80 | -0.9% | 7,500 |
| 2022/09/12 | 8,820 | 9,160 | 8,720 | 9,090 | +320 | +3.6% | 13,600 |
| 2022/09/09 | 9,000 | 9,000 | 8,650 | 8,770 | -120 | -1.3% | 9,500 |
| 2022/09/08 | 8,540 | 8,930 | 8,540 | 8,890 | +400 | +4.7% | 17,100 |
| 2022/09/07 | 8,450 | 8,510 | 8,240 | 8,490 | +40 | +0.5% | 10,000 |
| 2022/09/06 | 8,850 | 8,850 | 8,450 | 8,450 | -330 | -3.8% | 10,800 |
| 2022/09/05 | 8,790 | 8,840 | 8,550 | 8,780 | -10 | -0.1% | 10,800 |
| 2022/09/02 | 9,260 | 9,300 | 8,520 | 8,790 | -320 | -3.5% | 30,100 |
| 2022/09/01 | 9,850 | 9,900 | 9,110 | 9,110 | -630 | -6.5% | 28,800 |
| 2022/08/31 | 9,000 | 9,860 | 8,960 | 9,740 | +780 | +8.7% | 47,700 |
| 2022/08/30 | 8,920 | 9,330 | 8,900 | 8,960 | +300 | +3.5% | 18,000 |
| 2022/08/29 | 8,610 | 9,050 | 8,550 | 8,660 | -250 | -2.8% | 24,800 |
501～
550
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
