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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,460 | 5,580 | 5,390 | 5,540 | +150 | +2.8% | 16,000 |
| 2021/07/20 | 5,490 | 5,570 | 5,390 | 5,390 | -180 | -3.2% | 17,600 |
| 2021/07/19 | 5,610 | 5,630 | 5,470 | 5,570 | -140 | -2.5% | 17,700 |
| 2021/07/16 | 5,490 | 5,730 | 5,440 | 5,710 | +220 | +4% | 26,600 |
| 2021/07/15 | 5,590 | 5,590 | 5,460 | 5,490 | -100 | -1.8% | 14,400 |
| 2021/07/14 | 5,560 | 5,660 | 5,550 | 5,590 | -20 | -0.4% | 20,800 |
| 2021/07/13 | 5,620 | 5,650 | 5,550 | 5,610 | -10 | -0.2% | 12,700 |
| 2021/07/12 | 5,520 | 5,640 | 5,480 | 5,620 | +70 | +1.3% | 21,800 |
| 2021/07/09 | 5,350 | 5,570 | 5,310 | 5,550 | +180 | +3.4% | 25,500 |
| 2021/07/08 | 5,670 | 5,690 | 5,370 | 5,370 | -240 | -4.3% | 22,700 |
| 2021/07/07 | 5,560 | 5,740 | 5,480 | 5,610 | +40 | +0.7% | 40,900 |
| 2021/07/06 | 5,690 | 5,700 | 5,520 | 5,570 | -120 | -2.1% | 19,000 |
| 2021/07/05 | 5,600 | 5,760 | 5,580 | 5,690 | +50 | +0.9% | 38,700 |
| 2021/07/02 | 5,410 | 5,720 | 5,400 | 5,640 | +230 | +4.3% | 43,900 |
| 2021/07/01 | 5,600 | 5,660 | 5,380 | 5,410 | -110 | -2% | 45,800 |
| 2021/06/30 | 5,430 | 5,600 | 5,400 | 5,520 | +60 | +1.1% | 44,200 |
| 2021/06/29 | 5,350 | 5,490 | 5,220 | 5,460 | +150 | +2.8% | 46,000 |
| 2021/06/28 | 5,110 | 5,320 | 5,110 | 5,310 | +200 | +3.9% | 41,000 |
| 2021/06/25 | 4,905 | 5,150 | 4,895 | 5,110 | +210 | +4.3% | 48,600 |
| 2021/06/24 | 4,850 | 4,935 | 4,845 | 4,900 | +40 | +0.8% | 7,700 |
| 2021/06/23 | 4,970 | 4,970 | 4,855 | 4,860 | -110 | -2.2% | 12,700 |
| 2021/06/22 | 4,895 | 4,980 | 4,845 | 4,970 | +145 | +3% | 16,600 |
| 2021/06/21 | 4,655 | 4,940 | 4,655 | 4,825 | -20 | -0.4% | 31,000 |
| 2021/06/18 | 5,160 | 5,160 | 4,835 | 4,845 | -275 | -5.4% | 34,000 |
| 2021/06/17 | 5,180 | 5,240 | 5,050 | 5,120 | -120 | -2.3% | 28,200 |
| 2021/06/16 | 5,010 | 5,250 | 5,010 | 5,240 | +200 | +4% | 53,100 |
| 2021/06/15 | 4,970 | 5,130 | 4,970 | 5,040 | +50 | +1% | 31,800 |
| 2021/06/14 | 4,895 | 5,060 | 4,870 | 4,990 | +120 | +2.5% | 55,600 |
| 2021/06/11 | 4,825 | 4,910 | 4,825 | 4,870 | +45 | +0.9% | 22,700 |
| 2021/06/10 | 4,785 | 4,875 | 4,700 | 4,825 | +85 | +1.8% | 30,400 |
| 2021/06/09 | 4,800 | 4,800 | 4,640 | 4,740 | -15 | -0.3% | 13,500 |
| 2021/06/08 | 4,570 | 4,780 | 4,570 | 4,755 | +115 | +2.5% | 18,500 |
| 2021/06/07 | 4,605 | 4,680 | 4,600 | 4,640 | +30 | +0.7% | 7,600 |
| 2021/06/04 | 4,630 | 4,630 | 4,545 | 4,610 | -75 | -1.6% | 9,700 |
| 2021/06/03 | 4,685 | 4,685 | 4,585 | 4,685 | +35 | +0.8% | 7,300 |
| 2021/06/02 | 4,480 | 4,695 | 4,460 | 4,650 | +115 | +2.5% | 19,800 |
| 2021/06/01 | 4,610 | 4,640 | 4,500 | 4,535 | -85 | -1.8% | 14,900 |
| 2021/05/31 | 4,740 | 4,745 | 4,615 | 4,620 | -140 | -2.9% | 11,100 |
| 2021/05/28 | 4,780 | 4,815 | 4,720 | 4,760 | -30 | -0.6% | 18,000 |
| 2021/05/27 | 4,720 | 4,835 | 4,630 | 4,790 | +105 | +2.2% | 33,600 |
| 2021/05/26 | 4,580 | 4,695 | 4,490 | 4,685 | +50 | +1.1% | 36,000 |
| 2021/05/25 | 4,420 | 4,775 | 4,360 | 4,635 | +285 | +6.6% | 79,400 |
| 2021/05/24 | 4,265 | 4,360 | 4,265 | 4,350 | +15 | +0.3% | 12,200 |
| 2021/05/21 | 4,240 | 4,385 | 4,240 | 4,335 | +130 | +3.1% | 32,700 |
| 2021/05/20 | 4,225 | 4,320 | 4,140 | 4,205 | -40 | -0.9% | 21,700 |
| 2021/05/19 | 4,135 | 4,300 | 4,135 | 4,245 | +40 | +1% | 19,700 |
| 2021/05/18 | 4,010 | 4,240 | 3,960 | 4,205 | +255 | +6.5% | 24,200 |
| 2021/05/17 | 4,300 | 4,330 | 3,900 | 3,950 | -415 | -9.5% | 69,800 |
| 2021/05/14 | 4,460 | 4,485 | 4,310 | 4,365 | -25 | -0.6% | 55,800 |
| 2021/05/13 | 4,480 | 4,580 | 4,380 | 4,390 | -160 | -3.5% | 63,300 |
1001～
1050
件表示中 / 3464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 | 242,200円 | -7.7% | -28.1% | 1.94% | 11.17倍 | 1.08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 |
| 鈴 木 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 65,200円 | -4.4% | - | 1.53% | 17.29倍 | 0.36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 |
| 日本ＣＭＫ | 36,500円 | +0.5% | -38.6% | 2.74% | 13.01倍 | 0.33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 |
| 帝通工 | 251,600円 | +1.3% | -24.8% | 3.97% | 18.23倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
