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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 7,200 | 8,030 | 7,200 | 7,670 | +560 | +7.9% | 73,600 |
| 2022/06/07 | 7,200 | 7,280 | 7,110 | 7,110 | -190 | -2.6% | 15,300 |
| 2022/06/06 | 6,950 | 7,320 | 6,880 | 7,300 | +300 | +4.3% | 22,400 |
| 2022/06/03 | 7,250 | 7,250 | 6,930 | 7,000 | -170 | -2.4% | 20,500 |
| 2022/06/02 | 7,200 | 7,360 | 7,050 | 7,170 | -60 | -0.8% | 31,500 |
| 2022/06/01 | 7,100 | 7,300 | 7,020 | 7,230 | +430 | +6.3% | 48,600 |
| 2022/05/31 | 6,290 | 6,870 | 6,250 | 6,800 | +520 | +8.3% | 41,700 |
| 2022/05/30 | 5,960 | 6,280 | 5,960 | 6,280 | +420 | +7.2% | 14,900 |
| 2022/05/27 | 5,960 | 5,960 | 5,800 | 5,860 | ±0 | ±0% | 5,400 |
| 2022/05/26 | 5,970 | 5,970 | 5,860 | 5,860 | -110 | -1.8% | 6,100 |
| 2022/05/25 | 6,000 | 6,050 | 5,940 | 5,970 | -20 | -0.3% | 7,000 |
| 2022/05/24 | 6,260 | 6,260 | 5,990 | 5,990 | -210 | -3.4% | 13,800 |
| 2022/05/23 | 6,150 | 6,250 | 6,150 | 6,200 | +10 | +0.2% | 5,200 |
| 2022/05/20 | 6,260 | 6,260 | 6,100 | 6,190 | +30 | +0.5% | 8,000 |
| 2022/05/19 | 6,170 | 6,250 | 6,060 | 6,160 | -310 | -4.8% | 16,400 |
| 2022/05/18 | 6,210 | 6,510 | 6,190 | 6,470 | +310 | +5% | 28,900 |
| 2022/05/17 | 5,760 | 6,190 | 5,610 | 6,160 | +450 | +7.9% | 31,700 |
| 2022/05/16 | 6,060 | 6,060 | 5,540 | 5,710 | -430 | -7% | 57,400 |
| 2022/05/13 | 6,070 | 6,200 | 6,040 | 6,140 | +70 | +1.2% | 22,600 |
| 2022/05/12 | 5,950 | 6,140 | 5,820 | 6,070 | +20 | +0.3% | 24,800 |
| 2022/05/11 | 6,050 | 6,150 | 6,000 | 6,050 | -40 | -0.7% | 13,900 |
| 2022/05/10 | 6,210 | 6,210 | 5,910 | 6,090 | -170 | -2.7% | 26,600 |
| 2022/05/09 | 6,300 | 6,330 | 6,210 | 6,260 | -90 | -1.4% | 10,200 |
| 2022/05/06 | 6,430 | 6,430 | 6,280 | 6,350 | -80 | -1.2% | 6,400 |
| 2022/05/02 | 6,540 | 6,590 | 6,310 | 6,430 | -80 | -1.2% | 8,600 |
| 2022/04/28 | 6,260 | 6,580 | 6,260 | 6,510 | +250 | +4% | 11,200 |
| 2022/04/27 | 6,180 | 6,370 | 6,100 | 6,260 | -120 | -1.9% | 15,500 |
| 2022/04/26 | 6,230 | 6,410 | 6,180 | 6,380 | +150 | +2.4% | 11,800 |
| 2022/04/25 | 6,160 | 6,320 | 6,140 | 6,230 | -130 | -2% | 17,300 |
| 2022/04/22 | 6,510 | 6,510 | 6,310 | 6,360 | -320 | -4.8% | 14,800 |
| 2022/04/21 | 6,620 | 6,710 | 6,530 | 6,680 | +80 | +1.2% | 12,400 |
| 2022/04/20 | 6,910 | 6,920 | 6,560 | 6,600 | -270 | -3.9% | 18,200 |
| 2022/04/19 | 6,690 | 6,930 | 6,690 | 6,870 | +280 | +4.2% | 15,800 |
| 2022/04/18 | 6,620 | 6,690 | 6,470 | 6,590 | -60 | -0.9% | 16,600 |
| 2022/04/15 | 6,830 | 6,870 | 6,590 | 6,650 | -270 | -3.9% | 19,700 |
| 2022/04/14 | 7,010 | 7,010 | 6,810 | 6,920 | +70 | +1% | 16,600 |
| 2022/04/13 | 6,650 | 6,880 | 6,650 | 6,850 | +240 | +3.6% | 13,300 |
| 2022/04/12 | 6,660 | 6,800 | 6,560 | 6,610 | -150 | -2.2% | 12,800 |
| 2022/04/11 | 6,900 | 7,030 | 6,750 | 6,760 | -350 | -4.9% | 18,400 |
| 2022/04/08 | 6,970 | 7,140 | 6,950 | 7,110 | +340 | +5% | 26,400 |
| 2022/04/07 | 6,990 | 7,100 | 6,690 | 6,770 | -370 | -5.2% | 43,300 |
| 2022/04/06 | 7,350 | 7,410 | 7,110 | 7,140 | -370 | -4.9% | 41,300 |
| 2022/04/05 | 7,560 | 7,700 | 7,480 | 7,510 | +130 | +1.8% | 37,700 |
| 2022/04/04 | 7,260 | 7,520 | 7,060 | 7,380 | +130 | +1.8% | 34,100 |
| 2022/04/01 | 7,420 | 7,420 | 7,160 | 7,250 | -360 | -4.7% | 46,500 |
| 2022/03/31 | 7,330 | 7,620 | 7,290 | 7,610 | +390 | +5.4% | 55,400 |
| 2022/03/30 | 7,340 | 7,490 | 7,010 | 7,220 | +150 | +2.1% | 70,300 |
| 2022/03/29 | 6,920 | 7,110 | 6,890 | 7,070 | +200 | +2.9% | 18,700 |
| 2022/03/28 | 7,170 | 7,170 | 6,820 | 6,870 | -310 | -4.3% | 29,700 |
| 2022/03/25 | 7,370 | 7,370 | 7,070 | 7,180 | -70 | -1% | 25,700 |
701～
750
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 | 149,400円 | +6.0% | -1.8% | 2.68% | 6.03倍 | 0.74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 | 330,000円 | +3.3% | +18.9% | 4.55% | 6.12倍 | 0.75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 | 70,200円 | +4.4% | +2.3% | 4.27% | 6.48倍 | 0.57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
