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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,870 | 1,939 | 1,870 | 1,937 | +82 | +4.4% | 18,800 |
| 2025/01/20 | 1,859 | 1,873 | 1,832 | 1,855 | -7 | -0.4% | 14,400 |
| 2025/01/17 | 1,873 | 1,873 | 1,827 | 1,862 | -11 | -0.6% | 17,100 |
| 2025/01/16 | 1,866 | 1,885 | 1,828 | 1,873 | ±0 | ±0% | 24,100 |
| 2025/01/15 | 1,883 | 1,935 | 1,861 | 1,873 | -24 | -1.3% | 16,000 |
| 2025/01/14 | 1,920 | 1,920 | 1,872 | 1,897 | -57 | -2.9% | 17,300 |
| 2025/01/10 | 1,951 | 1,979 | 1,920 | 1,954 | -4 | -0.2% | 21,300 |
| 2025/01/09 | 2,000 | 2,000 | 1,949 | 1,958 | -42 | -2.1% | 28,700 |
| 2025/01/08 | 1,990 | 2,040 | 1,986 | 2,000 | -2 | -0.1% | 17,600 |
| 2025/01/07 | 2,037 | 2,043 | 1,999 | 2,002 | -35 | -1.7% | 18,100 |
| 2025/01/06 | 2,030 | 2,057 | 2,000 | 2,037 | -1 | ±0% | 15,000 |
| 2024/12/30 | 1,993 | 2,038 | 1,993 | 2,038 | +18 | +0.9% | 20,900 |
| 2024/12/27 | 1,971 | 2,024 | 1,971 | 2,020 | +38 | +1.9% | 37,700 |
| 2024/12/26 | 1,979 | 2,031 | 1,971 | 1,982 | +3 | +0.2% | 19,400 |
| 2024/12/25 | 2,000 | 2,011 | 1,974 | 1,979 | +14 | +0.7% | 10,600 |
| 2024/12/24 | 1,994 | 2,001 | 1,963 | 1,965 | -54 | -2.7% | 42,800 |
| 2024/12/23 | 2,000 | 2,045 | 1,996 | 2,019 | +9 | +0.4% | 42,900 |
| 2024/12/20 | 1,980 | 2,034 | 1,976 | 2,010 | +22 | +1.1% | 47,800 |
| 2024/12/19 | 1,886 | 2,000 | 1,871 | 1,988 | +87 | +4.6% | 52,900 |
| 2024/12/18 | 1,932 | 1,932 | 1,882 | 1,901 | -31 | -1.6% | 10,000 |
| 2024/12/17 | 1,987 | 1,987 | 1,932 | 1,932 | -54 | -2.7% | 19,300 |
| 2024/12/16 | 1,970 | 2,037 | 1,941 | 1,986 | +16 | +0.8% | 47,100 |
| 2024/12/13 | 1,906 | 1,979 | 1,890 | 1,970 | +40 | +2.1% | 31,900 |
| 2024/12/12 | 1,959 | 1,959 | 1,880 | 1,930 | -24 | -1.2% | 43,100 |
| 2024/12/11 | 1,940 | 1,960 | 1,907 | 1,954 | +24 | +1.2% | 30,500 |
| 2024/12/10 | 1,856 | 1,934 | 1,856 | 1,930 | +69 | +3.7% | 38,400 |
| 2024/12/09 | 1,794 | 1,861 | 1,755 | 1,861 | +107 | +6.1% | 51,400 |
| 2024/12/06 | 1,721 | 1,754 | 1,721 | 1,754 | +18 | +1% | 15,000 |
| 2024/12/05 | 1,735 | 1,779 | 1,719 | 1,736 | -7 | -0.4% | 25,700 |
| 2024/12/04 | 1,730 | 1,749 | 1,714 | 1,743 | +8 | +0.5% | 37,000 |
| 2024/12/03 | 1,744 | 1,750 | 1,731 | 1,735 | -10 | -0.6% | 20,800 |
| 2024/12/02 | 1,724 | 1,752 | 1,724 | 1,745 | +21 | +1.2% | 13,900 |
| 2024/11/29 | 1,732 | 1,745 | 1,720 | 1,724 | -2 | -0.1% | 18,000 |
| 2024/11/28 | 1,765 | 1,765 | 1,711 | 1,726 | -23 | -1.3% | 32,700 |
| 2024/11/27 | 1,730 | 1,749 | 1,729 | 1,749 | +19 | +1.1% | 17,000 |
| 2024/11/26 | 1,718 | 1,761 | 1,718 | 1,730 | -28 | -1.6% | 85,300 |
| 2024/11/25 | 1,719 | 1,777 | 1,716 | 1,758 | +39 | +2.3% | 36,300 |
| 2024/11/22 | 1,680 | 1,719 | 1,680 | 1,719 | +3 | +0.2% | 84,300 |
| 2024/11/21 | 1,698 | 1,724 | 1,694 | 1,716 | +25 | +1.5% | 25,100 |
| 2024/11/20 | 1,720 | 1,720 | 1,686 | 1,691 | -29 | -1.7% | 31,500 |
| 2024/11/19 | 1,717 | 1,741 | 1,708 | 1,720 | +3 | +0.2% | 28,400 |
| 2024/11/18 | 1,745 | 1,745 | 1,690 | 1,717 | -43 | -2.4% | 44,200 |
| 2024/11/15 | 1,833 | 1,868 | 1,749 | 1,760 | +7 | +0.4% | 74,800 |
| 2024/11/14 | 1,808 | 1,810 | 1,726 | 1,753 | -46 | -2.6% | 22,100 |
| 2024/11/13 | 1,837 | 1,846 | 1,771 | 1,799 | -43 | -2.3% | 15,700 |
| 2024/11/12 | 1,822 | 1,870 | 1,799 | 1,842 | +100 | +5.7% | 84,500 |
| 2024/11/11 | 1,721 | 1,742 | 1,687 | 1,742 | +15 | +0.9% | 27,400 |
| 2024/11/08 | 1,725 | 1,732 | 1,707 | 1,727 | -13 | -0.7% | 8,200 |
| 2024/11/07 | 1,722 | 1,740 | 1,706 | 1,740 | +25 | +1.5% | 27,200 |
| 2024/11/06 | 1,727 | 1,795 | 1,713 | 1,715 | -20 | -1.2% | 11,000 |
51～
100
件表示中 / 3369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 | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88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 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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 |
| イノテック | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50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
