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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 8,610 | 9,050 | 8,550 | 8,660 | -250 | -2.8% | 24,800 |
| 2022/08/26 | 8,600 | 9,170 | 8,600 | 8,910 | +350 | +4.1% | 18,700 |
| 2022/08/25 | 8,490 | 8,610 | 8,370 | 8,560 | +120 | +1.4% | 2,600 |
| 2022/08/24 | 8,040 | 8,590 | 8,040 | 8,440 | +410 | +5.1% | 17,900 |
| 2022/08/23 | 8,020 | 8,240 | 8,010 | 8,030 | -90 | -1.1% | 5,100 |
| 2022/08/22 | 8,220 | 8,340 | 8,010 | 8,120 | -120 | -1.5% | 9,500 |
| 2022/08/19 | 8,490 | 8,520 | 8,240 | 8,240 | -100 | -1.2% | 7,800 |
| 2022/08/18 | 8,000 | 8,390 | 8,000 | 8,340 | +40 | +0.5% | 12,800 |
| 2022/08/17 | 8,220 | 8,300 | 7,900 | 8,300 | +210 | +2.6% | 15,200 |
| 2022/08/16 | 7,910 | 8,690 | 7,760 | 8,090 | +190 | +2.4% | 60,700 |
| 2022/08/15 | 7,680 | 7,900 | 7,590 | 7,900 | +1,000 | +14.5% | 44,200 |
| 2022/08/12 | 7,030 | 7,450 | 6,900 | 6,900 | -130 | -1.8% | 33,500 |
| 2022/08/10 | 7,070 | 7,150 | 7,010 | 7,030 | -160 | -2.2% | 4,500 |
| 2022/08/09 | 7,040 | 7,290 | 7,040 | 7,190 | +30 | +0.4% | 4,100 |
| 2022/08/08 | 7,230 | 7,300 | 7,110 | 7,160 | -90 | -1.2% | 3,700 |
| 2022/08/05 | 7,010 | 7,340 | 7,010 | 7,250 | +40 | +0.6% | 9,800 |
| 2022/08/04 | 6,990 | 7,220 | 6,980 | 7,210 | +260 | +3.7% | 13,300 |
| 2022/08/03 | 7,070 | 7,100 | 6,950 | 6,950 | -240 | -3.3% | 10,500 |
| 2022/08/02 | 7,100 | 7,230 | 7,080 | 7,190 | -20 | -0.3% | 4,500 |
| 2022/08/01 | 7,120 | 7,280 | 7,050 | 7,210 | +50 | +0.7% | 9,700 |
| 2022/07/29 | 7,050 | 7,170 | 7,010 | 7,160 | +140 | +2% | 8,700 |
| 2022/07/28 | 7,110 | 7,160 | 6,840 | 7,020 | ±0 | ±0% | 11,300 |
| 2022/07/27 | 6,680 | 7,030 | 6,660 | 7,020 | +320 | +4.8% | 13,600 |
| 2022/07/26 | 6,740 | 6,810 | 6,660 | 6,700 | -50 | -0.7% | 8,700 |
| 2022/07/25 | 6,820 | 6,880 | 6,730 | 6,750 | -130 | -1.9% | 8,000 |
| 2022/07/22 | 6,920 | 6,920 | 6,860 | 6,880 | -40 | -0.6% | 4,600 |
| 2022/07/21 | 7,030 | 7,100 | 6,840 | 6,920 | -120 | -1.7% | 11,800 |
| 2022/07/20 | 6,870 | 7,040 | 6,870 | 7,040 | +290 | +4.3% | 12,000 |
| 2022/07/19 | 6,760 | 6,810 | 6,700 | 6,750 | +30 | +0.4% | 3,300 |
| 2022/07/15 | 6,900 | 6,900 | 6,720 | 6,720 | -80 | -1.2% | 4,600 |
| 2022/07/14 | 6,780 | 6,940 | 6,750 | 6,800 | ±0 | ±0% | 7,700 |
| 2022/07/13 | 6,800 | 6,850 | 6,680 | 6,800 | +20 | +0.3% | 6,800 |
| 2022/07/12 | 6,870 | 7,010 | 6,720 | 6,780 | -90 | -1.3% | 20,300 |
| 2022/07/11 | 6,810 | 6,980 | 6,720 | 6,870 | +160 | +2.4% | 16,700 |
| 2022/07/08 | 6,880 | 7,000 | 6,660 | 6,710 | -120 | -1.8% | 27,500 |
| 2022/07/07 | 6,530 | 6,890 | 6,440 | 6,830 | +400 | +6.2% | 36,300 |
| 2022/07/06 | 6,420 | 6,450 | 6,270 | 6,430 | -60 | -0.9% | 14,900 |
| 2022/07/05 | 6,550 | 6,760 | 6,430 | 6,490 | ±0 | ±0% | 28,500 |
| 2022/07/04 | 6,570 | 6,660 | 6,420 | 6,490 | -80 | -1.2% | 20,600 |
| 2022/07/01 | 6,830 | 6,890 | 6,490 | 6,570 | -180 | -2.7% | 17,100 |
| 2022/06/30 | 6,860 | 6,940 | 6,720 | 6,750 | -190 | -2.7% | 23,700 |
| 2022/06/29 | 7,150 | 7,150 | 6,940 | 6,940 | -290 | -4% | 24,500 |
| 2022/06/28 | 7,350 | 7,420 | 7,230 | 7,230 | -120 | -1.6% | 17,700 |
| 2022/06/27 | 7,390 | 7,500 | 7,220 | 7,350 | -30 | -0.4% | 21,500 |
| 2022/06/24 | 7,290 | 7,380 | 7,060 | 7,380 | +360 | +5.1% | 26,900 |
| 2022/06/23 | 6,910 | 7,320 | 6,820 | 7,020 | +210 | +3.1% | 43,200 |
| 2022/06/22 | 7,350 | 7,470 | 6,790 | 6,810 | -260 | -3.7% | 46,200 |
| 2022/06/21 | 6,680 | 7,180 | 6,680 | 7,070 | +590 | +9.1% | 48,900 |
| 2022/06/20 | 7,150 | 7,240 | 6,420 | 6,480 | -620 | -8.7% | 39,200 |
| 2022/06/17 | 7,100 | 7,340 | 6,950 | 7,100 | -140 | -1.9% | 35,600 |
551～
600
件表示中 / 3283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 | 175,800円 | +6.0% | -1.8% | 1.88% | 7.10倍 | 0.87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 | 47,300円 | -11.3% | - | 2.11% | - | 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 | 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 |
| 電気興 | 177,200円 | +14.3% | - | 3.39% | 40.72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 | 53,000円 | +1.7% | -68.7% | 5.28% | 34.22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
