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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,020 | 6,230 | 6,020 | 6,070 | +50 | +0.8% | 10,900 |
| 2018/05/07 | 6,150 | 6,150 | 5,860 | 6,020 | -30 | -0.5% | 11,400 |
| 2018/05/02 | 5,850 | 6,160 | 5,750 | 6,050 | +330 | +5.8% | 19,800 |
| 2018/05/01 | 5,920 | 6,050 | 5,640 | 5,720 | -340 | -5.6% | 16,700 |
| 2018/04/27 | 6,250 | 6,540 | 6,040 | 6,060 | -130 | -2.1% | 24,200 |
| 2018/04/26 | 6,020 | 6,390 | 5,940 | 6,190 | +70 | +1.1% | 35,300 |
| 2018/04/25 | 5,410 | 6,430 | 5,410 | 6,120 | +630 | +11.5% | 47,900 |
| 2018/04/24 | 5,210 | 5,580 | 5,210 | 5,490 | +210 | +4% | 10,900 |
| 2018/04/23 | 5,200 | 5,280 | 5,120 | 5,280 | +80 | +1.5% | 5,500 |
| 2018/04/20 | 5,100 | 5,270 | 5,100 | 5,200 | +30 | +0.6% | 3,500 |
| 2018/04/19 | 5,550 | 5,550 | 5,170 | 5,170 | -280 | -5.1% | 14,800 |
| 2018/04/18 | 5,170 | 5,510 | 5,170 | 5,450 | +320 | +6.2% | 15,500 |
| 2018/04/17 | 5,190 | 5,300 | 4,985 | 5,130 | -100 | -1.9% | 22,800 |
| 2018/04/16 | 5,580 | 5,580 | 5,200 | 5,230 | -310 | -5.6% | 12,800 |
| 2018/04/13 | 5,330 | 5,640 | 5,330 | 5,540 | +110 | +2% | 10,900 |
| 2018/04/12 | 5,450 | 5,500 | 5,260 | 5,430 | -10 | -0.2% | 8,200 |
| 2018/04/11 | 5,770 | 5,770 | 5,430 | 5,440 | -190 | -3.4% | 15,000 |
| 2018/04/10 | 5,680 | 5,770 | 5,590 | 5,630 | -50 | -0.9% | 3,300 |
| 2018/04/09 | 5,840 | 5,840 | 5,560 | 5,680 | -80 | -1.4% | 14,200 |
| 2018/04/06 | 5,650 | 5,820 | 5,530 | 5,760 | +120 | +2.1% | 13,800 |
| 2018/04/05 | 5,870 | 5,980 | 5,610 | 5,640 | -190 | -3.3% | 20,200 |
| 2018/04/04 | 6,070 | 6,120 | 5,810 | 5,830 | -160 | -2.7% | 10,300 |
| 2018/04/03 | 5,950 | 6,050 | 5,810 | 5,990 | -50 | -0.8% | 10,800 |
| 2018/04/02 | 6,360 | 6,360 | 6,040 | 6,040 | -140 | -2.3% | 11,300 |
| 2018/03/30 | 5,930 | 6,310 | 5,850 | 6,180 | +450 | +7.9% | 24,700 |
| 2018/03/29 | 5,700 | 5,790 | 5,580 | 5,730 | +180 | +3.2% | 9,000 |
| 2018/03/28 | 5,510 | 5,760 | 5,410 | 5,550 | -130 | -2.3% | 8,100 |
| 2018/03/27 | 5,640 | 5,840 | 5,600 | 5,680 | +110 | +2% | 11,000 |
| 2018/03/26 | 5,410 | 5,600 | 5,250 | 5,570 | +40 | +0.7% | 16,800 |
| 2018/03/23 | 5,780 | 5,900 | 5,440 | 5,530 | -550 | -9% | 33,700 |
| 2018/03/22 | 5,890 | 6,250 | 5,860 | 6,080 | +100 | +1.7% | 13,600 |
| 2018/03/20 | 5,940 | 6,050 | 5,940 | 5,980 | -130 | -2.1% | 7,700 |
| 2018/03/19 | 6,070 | 6,180 | 5,910 | 6,110 | -150 | -2.4% | 30,800 |
| 2018/03/16 | 6,580 | 6,580 | 6,170 | 6,260 | -320 | -4.9% | 28,200 |
| 2018/03/15 | 6,680 | 6,680 | 6,460 | 6,580 | ±0 | ±0% | 11,000 |
| 2018/03/14 | 6,720 | 6,740 | 6,520 | 6,580 | -100 | -1.5% | 11,000 |
| 2018/03/13 | 6,530 | 6,780 | 6,530 | 6,680 | +50 | +0.8% | 13,500 |
| 2018/03/12 | 6,530 | 6,800 | 6,500 | 6,630 | +200 | +3.1% | 16,600 |
| 2018/03/09 | 6,650 | 6,720 | 6,420 | 6,430 | -140 | -2.1% | 20,000 |
| 2018/03/08 | 6,710 | 6,880 | 6,460 | 6,570 | -40 | -0.6% | 27,900 |
| 2018/03/07 | 6,580 | 6,770 | 6,280 | 6,610 | +130 | +2% | 16,800 |
| 2018/03/06 | 6,350 | 6,800 | 6,350 | 6,480 | +330 | +5.4% | 18,300 |
| 2018/03/05 | 6,700 | 6,700 | 6,000 | 6,150 | -550 | -8.2% | 34,100 |
| 2018/03/02 | 6,640 | 6,890 | 6,610 | 6,700 | -150 | -2.2% | 21,900 |
| 2018/03/01 | 6,890 | 7,020 | 6,830 | 6,850 | -180 | -2.6% | 16,400 |
| 2018/02/28 | 6,830 | 7,260 | 6,790 | 7,030 | +100 | +1.4% | 35,600 |
| 2018/02/27 | 7,160 | 7,190 | 6,880 | 6,930 | -50 | -0.7% | 28,000 |
| 2018/02/26 | 7,250 | 7,250 | 6,940 | 6,980 | -30 | -0.4% | 19,600 |
| 2018/02/23 | 7,190 | 7,380 | 6,930 | 7,010 | -240 | -3.3% | 42,500 |
| 2018/02/22 | 7,490 | 7,650 | 7,120 | 7,250 | -330 | -4.4% | 31,100 |
1601～
1650
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
