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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,400 | 3,410 | 3,355 | 3,360 | -130 | -3.7% | 13,500 |
| 2019/05/17 | 3,565 | 3,565 | 3,455 | 3,490 | ±0 | ±0% | 8,000 |
| 2019/05/16 | 3,510 | 3,540 | 3,455 | 3,490 | -15 | -0.4% | 12,200 |
| 2019/05/15 | 3,595 | 3,595 | 3,450 | 3,505 | -85 | -2.4% | 13,900 |
| 2019/05/14 | 3,475 | 3,670 | 3,420 | 3,590 | +85 | +2.4% | 19,000 |
| 2019/05/13 | 3,655 | 3,655 | 3,450 | 3,505 | -645 | -15.5% | 62,300 |
| 2019/05/10 | 4,325 | 4,400 | 4,105 | 4,150 | -290 | -6.5% | 35,700 |
| 2019/05/09 | 4,830 | 4,830 | 4,440 | 4,440 | -445 | -9.1% | 28,300 |
| 2019/05/08 | 4,885 | 4,920 | 4,815 | 4,885 | -45 | -0.9% | 8,700 |
| 2019/05/07 | 4,915 | 5,010 | 4,910 | 4,930 | -70 | -1.4% | 11,000 |
| 2019/04/26 | 4,975 | 5,020 | 4,870 | 5,000 | +10 | +0.2% | 9,400 |
| 2019/04/25 | 5,020 | 5,030 | 4,960 | 4,990 | -20 | -0.4% | 5,700 |
| 2019/04/24 | 5,060 | 5,170 | 4,950 | 5,010 | -50 | -1% | 10,700 |
| 2019/04/23 | 5,200 | 5,200 | 5,060 | 5,060 | -150 | -2.9% | 9,600 |
| 2019/04/22 | 5,210 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 6,300 |
| 2019/04/19 | 5,290 | 5,350 | 5,230 | 5,240 | -50 | -0.9% | 5,400 |
| 2019/04/18 | 5,450 | 5,450 | 5,270 | 5,290 | -90 | -1.7% | 7,800 |
| 2019/04/17 | 5,320 | 5,430 | 5,290 | 5,380 | +80 | +1.5% | 15,000 |
| 2019/04/16 | 5,380 | 5,380 | 5,250 | 5,300 | -90 | -1.7% | 5,700 |
| 2019/04/15 | 5,320 | 5,420 | 5,280 | 5,390 | +170 | +3.3% | 10,400 |
| 2019/04/12 | 5,320 | 5,320 | 5,130 | 5,220 | -90 | -1.7% | 11,000 |
| 2019/04/11 | 5,330 | 5,350 | 5,280 | 5,310 | -20 | -0.4% | 3,900 |
| 2019/04/10 | 5,280 | 5,360 | 5,230 | 5,330 | +10 | +0.2% | 8,300 |
| 2019/04/09 | 5,330 | 5,430 | 5,270 | 5,320 | ±0 | ±0% | 10,400 |
| 2019/04/08 | 5,400 | 5,420 | 5,300 | 5,320 | -90 | -1.7% | 15,400 |
| 2019/04/05 | 5,170 | 5,430 | 5,140 | 5,410 | +280 | +5.5% | 42,400 |
| 2019/04/04 | 5,100 | 5,230 | 4,960 | 5,130 | +30 | +0.6% | 16,700 |
| 2019/04/03 | 5,010 | 5,190 | 5,010 | 5,100 | +90 | +1.8% | 11,300 |
| 2019/04/02 | 5,080 | 5,080 | 4,970 | 5,010 | ±0 | ±0% | 8,800 |
| 2019/04/01 | 5,030 | 5,090 | 4,975 | 5,010 | +15 | +0.3% | 5,700 |
| 2019/03/29 | 5,010 | 5,100 | 4,960 | 4,995 | +5 | +0.1% | 7,500 |
| 2019/03/28 | 5,000 | 5,030 | 4,950 | 4,990 | -90 | -1.8% | 6,300 |
| 2019/03/27 | 4,925 | 5,120 | 4,910 | 5,080 | +160 | +3.3% | 9,300 |
| 2019/03/26 | 4,915 | 5,000 | 4,910 | 4,920 | +15 | +0.3% | 6,200 |
| 2019/03/25 | 4,850 | 4,925 | 4,810 | 4,905 | -105 | -2.1% | 8,100 |
| 2019/03/22 | 5,020 | 5,020 | 4,950 | 5,010 | ±0 | ±0% | 7,200 |
| 2019/03/20 | 4,910 | 5,020 | 4,910 | 5,010 | +100 | +2% | 10,400 |
| 2019/03/19 | 4,950 | 4,950 | 4,890 | 4,910 | -15 | -0.3% | 5,000 |
| 2019/03/18 | 4,900 | 4,950 | 4,880 | 4,925 | +15 | +0.3% | 4,600 |
| 2019/03/15 | 4,940 | 4,995 | 4,900 | 4,910 | -30 | -0.6% | 9,000 |
| 2019/03/14 | 4,990 | 5,030 | 4,885 | 4,940 | -5 | -0.1% | 10,000 |
| 2019/03/13 | 5,060 | 5,060 | 4,915 | 4,945 | -125 | -2.5% | 9,200 |
| 2019/03/12 | 5,070 | 5,170 | 5,050 | 5,070 | +90 | +1.8% | 12,400 |
| 2019/03/11 | 5,000 | 5,050 | 4,765 | 4,980 | ±0 | ±0% | 21,000 |
| 2019/03/08 | 5,120 | 5,120 | 4,905 | 4,980 | -290 | -5.5% | 23,000 |
| 2019/03/07 | 5,420 | 5,420 | 5,210 | 5,270 | -160 | -2.9% | 16,700 |
| 2019/03/06 | 5,570 | 5,570 | 5,340 | 5,430 | -70 | -1.3% | 10,900 |
| 2019/03/05 | 5,760 | 5,770 | 5,490 | 5,500 | -270 | -4.7% | 19,300 |
| 2019/03/04 | 5,880 | 5,930 | 5,760 | 5,770 | -70 | -1.2% | 7,700 |
| 2019/03/01 | 5,820 | 5,890 | 5,780 | 5,840 | +30 | +0.5% | 4,800 |
1351～
1400
件表示中 / 3282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 | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94倍 | 0.85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。中国のＥＶ関連需要が牽引 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89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 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 0.27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 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
