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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 3371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 | 146,200円 | +6.0% | -1.8% | 2.74% | 5.90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 |
| かわでん | 424,000円 | +12.5% | +125.5% | 4.48% | 8.04倍 | 0.83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 |
| 日ケミコン | 78,800円 | -17.1% | -70.9% | 0.00% | 28.04倍 | 0.31倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 協立電機 | 378,000円 | +4.8% | +4.4% | 3.17% | 8.22倍 | 0.82倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| チノー | 174,200円 | +3.9% | +9.8% | 4.02% | 9.20倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
