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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,150 | 5,160 | 4,910 | 4,970 | -90 | -1.8% | 6,800 |
| 2018/07/17 | 5,260 | 5,260 | 5,060 | 5,060 | +75 | +1.5% | 14,600 |
| 2018/07/13 | 4,715 | 5,120 | 4,715 | 4,985 | +275 | +5.8% | 14,900 |
| 2018/07/12 | 4,660 | 4,800 | 4,660 | 4,710 | +120 | +2.6% | 8,500 |
| 2018/07/11 | 4,530 | 4,645 | 4,415 | 4,590 | -10 | -0.2% | 9,800 |
| 2018/07/10 | 4,270 | 4,650 | 4,265 | 4,600 | +335 | +7.9% | 13,300 |
| 2018/07/09 | 4,175 | 4,295 | 4,120 | 4,265 | +215 | +5.3% | 10,700 |
| 2018/07/06 | 3,990 | 4,100 | 3,955 | 4,050 | +75 | +1.9% | 10,800 |
| 2018/07/05 | 4,235 | 4,340 | 3,970 | 3,975 | -290 | -6.8% | 20,600 |
| 2018/07/04 | 4,460 | 4,460 | 4,205 | 4,265 | -235 | -5.2% | 12,200 |
| 2018/07/03 | 4,545 | 4,655 | 4,455 | 4,500 | -95 | -2.1% | 5,000 |
| 2018/07/02 | 4,625 | 4,865 | 4,595 | 4,595 | +30 | +0.7% | 18,200 |
| 2018/06/29 | 4,465 | 4,600 | 4,430 | 4,565 | +100 | +2.2% | 5,400 |
| 2018/06/28 | 4,520 | 4,550 | 4,400 | 4,465 | -105 | -2.3% | 4,400 |
| 2018/06/27 | 4,510 | 4,660 | 4,480 | 4,570 | +10 | +0.2% | 7,700 |
| 2018/06/26 | 4,465 | 4,580 | 4,365 | 4,560 | -20 | -0.4% | 12,000 |
| 2018/06/25 | 4,895 | 4,895 | 4,580 | 4,580 | -270 | -5.6% | 7,900 |
| 2018/06/22 | 4,920 | 4,965 | 4,850 | 4,850 | -130 | -2.6% | 4,300 |
| 2018/06/21 | 4,925 | 5,050 | 4,885 | 4,980 | -15 | -0.3% | 3,200 |
| 2018/06/20 | 4,970 | 4,995 | 4,730 | 4,995 | +25 | +0.5% | 11,200 |
| 2018/06/19 | 5,190 | 5,230 | 4,930 | 4,970 | -200 | -3.9% | 11,900 |
| 2018/06/18 | 5,280 | 5,350 | 5,130 | 5,170 | -150 | -2.8% | 6,100 |
| 2018/06/15 | 5,470 | 5,470 | 5,300 | 5,320 | -80 | -1.5% | 4,200 |
| 2018/06/14 | 5,420 | 5,480 | 5,390 | 5,400 | -20 | -0.4% | 5,600 |
| 2018/06/13 | 5,380 | 5,530 | 5,340 | 5,420 | +40 | +0.7% | 5,300 |
| 2018/06/12 | 5,340 | 5,420 | 5,340 | 5,380 | +50 | +0.9% | 4,500 |
| 2018/06/11 | 5,410 | 5,410 | 5,280 | 5,330 | -40 | -0.7% | 5,000 |
| 2018/06/08 | 5,320 | 5,500 | 5,320 | 5,370 | -20 | -0.4% | 5,500 |
| 2018/06/07 | 5,280 | 5,520 | 5,280 | 5,390 | +110 | +2.1% | 12,300 |
| 2018/06/06 | 5,350 | 5,370 | 5,170 | 5,280 | -70 | -1.3% | 10,000 |
| 2018/06/05 | 5,600 | 5,600 | 5,330 | 5,350 | -200 | -3.6% | 8,600 |
| 2018/06/04 | 5,570 | 5,640 | 5,510 | 5,550 | -20 | -0.4% | 3,800 |
| 2018/06/01 | 5,490 | 5,620 | 5,490 | 5,570 | +20 | +0.4% | 4,700 |
| 2018/05/31 | 5,670 | 5,700 | 5,510 | 5,550 | ±0 | ±0% | 14,300 |
| 2018/05/30 | 5,650 | 5,680 | 5,550 | 5,550 | -190 | -3.3% | 11,200 |
| 2018/05/29 | 5,790 | 5,840 | 5,740 | 5,740 | -20 | -0.3% | 7,300 |
| 2018/05/28 | 5,760 | 5,810 | 5,650 | 5,760 | +50 | +0.9% | 8,100 |
| 2018/05/25 | 5,710 | 5,780 | 5,680 | 5,710 | -60 | -1% | 6,400 |
| 2018/05/24 | 5,890 | 5,960 | 5,750 | 5,770 | -170 | -2.9% | 13,400 |
| 2018/05/23 | 5,980 | 6,030 | 5,830 | 5,940 | -80 | -1.3% | 10,600 |
| 2018/05/22 | 6,240 | 6,240 | 6,000 | 6,020 | -130 | -2.1% | 15,700 |
| 2018/05/21 | 5,930 | 6,220 | 5,900 | 6,150 | +200 | +3.4% | 15,900 |
| 2018/05/18 | 5,700 | 6,100 | 5,700 | 5,950 | +300 | +5.3% | 28,700 |
| 2018/05/17 | 5,880 | 5,890 | 5,580 | 5,650 | -350 | -5.8% | 46,400 |
| 2018/05/16 | 6,000 | 6,090 | 5,900 | 6,000 | ±0 | ±0% | 11,300 |
| 2018/05/15 | 6,590 | 6,590 | 5,970 | 6,000 | -550 | -8.4% | 35,900 |
| 2018/05/14 | 6,780 | 6,780 | 6,500 | 6,550 | -320 | -4.7% | 21,300 |
| 2018/05/11 | 6,640 | 6,880 | 6,320 | 6,870 | +770 | +12.6% | 70,400 |
| 2018/05/10 | 6,350 | 6,350 | 6,010 | 6,100 | -150 | -2.4% | 15,200 |
| 2018/05/09 | 6,110 | 6,280 | 5,940 | 6,250 | +180 | +3% | 14,100 |
1551～
1600
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
