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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,768 | 1,768 | 1,731 | 1,735 | -33 | -1.9% | 10,300 |
| 2024/11/01 | 1,814 | 1,814 | 1,730 | 1,768 | -43 | -2.4% | 13,900 |
| 2024/10/31 | 1,753 | 1,825 | 1,738 | 1,811 | +62 | +3.5% | 13,300 |
| 2024/10/30 | 1,749 | 1,775 | 1,714 | 1,749 | +19 | +1.1% | 10,000 |
| 2024/10/29 | 1,746 | 1,748 | 1,718 | 1,730 | +24 | +1.4% | 10,300 |
| 2024/10/28 | 1,686 | 1,744 | 1,671 | 1,706 | +22 | +1.3% | 11,000 |
| 2024/10/25 | 1,715 | 1,715 | 1,672 | 1,684 | -44 | -2.5% | 17,400 |
| 2024/10/24 | 1,714 | 1,737 | 1,702 | 1,728 | +2 | +0.1% | 11,400 |
| 2024/10/23 | 1,770 | 1,783 | 1,723 | 1,726 | -44 | -2.5% | 19,400 |
| 2024/10/22 | 1,790 | 1,790 | 1,756 | 1,770 | -26 | -1.4% | 15,400 |
| 2024/10/21 | 1,819 | 1,824 | 1,790 | 1,796 | -23 | -1.3% | 8,300 |
| 2024/10/18 | 1,809 | 1,823 | 1,797 | 1,819 | +10 | +0.6% | 5,700 |
| 2024/10/17 | 1,838 | 1,838 | 1,789 | 1,809 | -29 | -1.6% | 17,000 |
| 2024/10/16 | 1,849 | 1,849 | 1,812 | 1,838 | -22 | -1.2% | 8,200 |
| 2024/10/15 | 1,829 | 1,869 | 1,826 | 1,860 | +43 | +2.4% | 5,500 |
| 2024/10/11 | 1,823 | 1,840 | 1,810 | 1,817 | -13 | -0.7% | 4,000 |
| 2024/10/10 | 1,854 | 1,878 | 1,807 | 1,830 | -24 | -1.3% | 11,900 |
| 2024/10/09 | 1,859 | 1,867 | 1,839 | 1,854 | +2 | +0.1% | 9,000 |
| 2024/10/08 | 1,856 | 1,874 | 1,835 | 1,852 | -18 | -1% | 7,300 |
| 2024/10/07 | 1,874 | 1,898 | 1,857 | 1,870 | -1 | -0.1% | 4,100 |
| 2024/10/04 | 1,867 | 1,883 | 1,850 | 1,871 | +2 | +0.1% | 7,700 |
| 2024/10/03 | 1,893 | 1,920 | 1,866 | 1,869 | +5 | +0.3% | 14,100 |
| 2024/10/02 | 1,860 | 1,892 | 1,830 | 1,864 | -2 | -0.1% | 15,800 |
| 2024/10/01 | 1,870 | 1,887 | 1,836 | 1,866 | -3 | -0.2% | 14,000 |
| 2024/09/30 | 1,860 | 1,893 | 1,818 | 1,869 | +9 | +0.5% | 26,300 |
| 2024/09/27 | 1,815 | 1,880 | 1,789 | 1,860 | +46 | +2.5% | 26,600 |
| 2024/09/26 | 1,801 | 1,844 | 1,801 | 1,814 | +10 | +0.6% | 13,900 |
| 2024/09/25 | 1,815 | 1,815 | 1,792 | 1,804 | -17 | -0.9% | 24,100 |
| 2024/09/24 | 1,868 | 1,869 | 1,800 | 1,821 | -47 | -2.5% | 16,300 |
| 2024/09/20 | 1,880 | 1,881 | 1,851 | 1,868 | -9 | -0.5% | 10,400 |
| 2024/09/19 | 1,880 | 1,890 | 1,873 | 1,877 | +22 | +1.2% | 9,200 |
| 2024/09/18 | 1,877 | 1,886 | 1,850 | 1,855 | +7 | +0.4% | 11,300 |
| 2024/09/17 | 1,887 | 1,890 | 1,825 | 1,848 | -21 | -1.1% | 19,500 |
| 2024/09/13 | 1,872 | 1,879 | 1,850 | 1,869 | -3 | -0.2% | 9,300 |
| 2024/09/12 | 1,850 | 1,910 | 1,850 | 1,872 | +32 | +1.7% | 31,400 |
| 2024/09/11 | 1,820 | 1,860 | 1,810 | 1,840 | +20 | +1.1% | 25,200 |
| 2024/09/10 | 1,816 | 1,850 | 1,810 | 1,820 | +4 | +0.2% | 28,000 |
| 2024/09/09 | 1,773 | 1,836 | 1,750 | 1,816 | -4 | -0.2% | 35,700 |
| 2024/09/06 | 1,850 | 1,890 | 1,806 | 1,820 | -25 | -1.4% | 29,800 |
| 2024/09/05 | 1,833 | 1,894 | 1,833 | 1,845 | -5 | -0.3% | 39,900 |
| 2024/09/04 | 1,910 | 1,928 | 1,831 | 1,850 | -131 | -6.6% | 60,500 |
| 2024/09/03 | 1,970 | 2,027 | 1,969 | 1,981 | +16 | +0.8% | 46,700 |
| 2024/09/02 | 1,972 | 1,985 | 1,950 | 1,965 | -5 | -0.3% | 34,100 |
| 2024/08/30 | 1,980 | 1,980 | 1,947 | 1,970 | -13 | -0.7% | 21,100 |
| 2024/08/29 | 1,932 | 1,983 | 1,912 | 1,983 | +51 | +2.6% | 38,200 |
| 2024/08/28 | 1,943 | 1,950 | 1,918 | 1,932 | -11 | -0.6% | 16,300 |
| 2024/08/27 | 1,956 | 1,956 | 1,902 | 1,943 | -10 | -0.5% | 16,000 |
| 2024/08/26 | 1,936 | 2,005 | 1,936 | 1,953 | -23 | -1.2% | 29,500 |
| 2024/08/23 | 1,960 | 1,991 | 1,931 | 1,976 | +14 | +0.7% | 24,300 |
| 2024/08/22 | 1,958 | 1,995 | 1,958 | 1,962 | +16 | +0.8% | 31,800 |
101～
150
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
