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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 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 |
601～
650
件表示中 / 3429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 | 205,100円 | -7.7% | -28.1% | 2.29% | 9.67倍 | 0.93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 |
| 双葉電 | 57,800円 | -4.4% | - | 1.73% | 15.32倍 | 0.32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 |
| アオイ電子 | 195,000円 | +10.9% | +19.3% | 2.77% | 48.53倍 | 0.51倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日本ＣＭＫ | 32,400円 | +0.5% | -38.6% | 3.09% | 11.54倍 | 0.29倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| オキサイド | 204,200円 | +3.8% | +5.2% | 0.00% | 309.86倍 | 4.24倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
