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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 2022/06/16 | 7,220 | 7,720 | 7,070 | 7,240 | +170 | +2.4% | 45,500 |
| 2022/06/15 | 7,310 | 7,360 | 7,040 | 7,070 | -250 | -3.4% | 18,400 |
| 2022/06/14 | 7,140 | 7,540 | 7,140 | 7,320 | +40 | +0.5% | 33,900 |
| 2022/06/13 | 7,080 | 7,350 | 7,000 | 7,280 | -20 | -0.3% | 28,200 |
| 2022/06/10 | 7,390 | 7,450 | 7,140 | 7,300 | -150 | -2% | 33,400 |
| 2022/06/09 | 7,750 | 8,170 | 7,450 | 7,450 | -220 | -2.9% | 53,800 |
651～
700
件表示中 / 3377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 | 148,400円 | +6.0% | -1.8% | 2.70% | 5.99倍 | 0.73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 | 417,500円 | +12.5% | +125.5% | 4.55% | 7.91倍 | 0.82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 |
| チノー | 181,700円 | +3.9% | +9.8% | 3.85% | 9.60倍 | 0.74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 |
| 戸上電 | 325,000円 | +3.3% | +18.9% | 4.62% | 6.02倍 | 0.73倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 日電波 | 69,800円 | +4.4% | +2.3% | 4.30% | 6.44倍 | 0.56倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
