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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,240 | 4,255 | 4,080 | 4,100 | -140 | -3.3% | 16,200 |
| 2017/12/05 | 4,225 | 4,290 | 4,140 | 4,240 | -60 | -1.4% | 16,000 |
| 2017/12/04 | 4,565 | 4,565 | 4,300 | 4,300 | -55 | -1.3% | 15,800 |
| 2017/12/01 | 4,480 | 4,480 | 4,310 | 4,355 | +15 | +0.3% | 13,900 |
| 2017/11/30 | 4,550 | 4,550 | 4,315 | 4,340 | -175 | -3.9% | 27,500 |
| 2017/11/29 | 4,750 | 4,845 | 4,450 | 4,515 | -175 | -3.7% | 47,900 |
| 2017/11/28 | 4,590 | 4,755 | 4,530 | 4,690 | +120 | +2.6% | 59,700 |
| 2017/11/27 | 4,485 | 4,600 | 4,335 | 4,570 | +155 | +3.5% | 33,800 |
| 2017/11/24 | 4,320 | 4,460 | 4,315 | 4,415 | -10 | -0.2% | 8,100 |
| 2017/11/22 | 4,435 | 4,530 | 4,395 | 4,425 | -25 | -0.6% | 27,100 |
| 2017/11/21 | 4,160 | 4,470 | 4,160 | 4,450 | +295 | +7.1% | 32,900 |
| 2017/11/20 | 4,125 | 4,225 | 4,115 | 4,155 | -40 | -1% | 7,300 |
| 2017/11/17 | 4,200 | 4,240 | 4,115 | 4,195 | +20 | +0.5% | 12,700 |
| 2017/11/16 | 4,000 | 4,180 | 3,995 | 4,175 | +105 | +2.6% | 15,900 |
| 2017/11/15 | 4,440 | 4,440 | 3,950 | 4,070 | -275 | -6.3% | 42,400 |
| 2017/11/14 | 4,150 | 4,400 | 4,150 | 4,345 | +195 | +4.7% | 38,900 |
| 2017/11/13 | 4,280 | 4,280 | 4,095 | 4,150 | -285 | -6.4% | 50,300 |
| 2017/11/10 | 4,325 | 4,500 | 4,325 | 4,435 | +110 | +2.5% | 7,800 |
| 2017/11/09 | 4,535 | 4,535 | 4,285 | 4,325 | -210 | -4.6% | 22,500 |
| 2017/11/08 | 4,600 | 4,645 | 4,265 | 4,535 | ±0 | ±0% | 40,200 |
| 2017/11/07 | 4,600 | 4,635 | 4,460 | 4,535 | -15 | -0.3% | 36,300 |
| 2017/11/06 | 4,290 | 4,575 | 4,255 | 4,550 | +290 | +6.8% | 38,400 |
| 2017/11/02 | 4,330 | 4,330 | 4,240 | 4,260 | -50 | -1.2% | 6,600 |
| 2017/11/01 | 4,240 | 4,335 | 4,080 | 4,310 | +45 | +1.1% | 27,500 |
| 2017/10/31 | 4,300 | 4,300 | 4,240 | 4,265 | -10 | -0.2% | 5,000 |
| 2017/10/30 | 4,390 | 4,415 | 4,215 | 4,275 | -70 | -1.6% | 13,200 |
| 2017/10/27 | 4,390 | 4,390 | 4,290 | 4,345 | -5 | -0.1% | 13,800 |
| 2017/10/26 | 4,350 | 4,420 | 4,295 | 4,350 | +65 | +1.5% | 8,400 |
| 2017/10/25 | 4,390 | 4,435 | 4,275 | 4,285 | -105 | -2.4% | 13,600 |
| 2017/10/24 | 4,305 | 4,390 | 4,230 | 4,390 | +105 | +2.5% | 19,600 |
| 2017/10/23 | 4,095 | 4,355 | 4,030 | 4,285 | +260 | +6.5% | 29,200 |
| 2017/10/20 | 4,200 | 4,200 | 3,960 | 4,025 | -185 | -4.4% | 39,500 |
| 2017/10/19 | 4,260 | 4,385 | 4,185 | 4,210 | -15 | -0.4% | 16,300 |
| 2017/10/18 | 4,195 | 4,250 | 4,135 | 4,225 | +70 | +1.7% | 18,200 |
| 2017/10/17 | 4,280 | 4,365 | 4,105 | 4,155 | -70 | -1.7% | 22,700 |
| 2017/10/16 | 4,440 | 4,440 | 4,175 | 4,225 | -225 | -5.1% | 51,700 |
| 2017/10/13 | 4,625 | 4,630 | 4,365 | 4,450 | -140 | -3.1% | 31,900 |
| 2017/10/12 | 4,690 | 4,785 | 4,590 | 4,590 | -100 | -2.1% | 15,500 |
| 2017/10/11 | 4,805 | 4,810 | 4,685 | 4,690 | -115 | -2.4% | 12,300 |
| 2017/10/10 | 4,585 | 4,820 | 4,585 | 4,805 | +220 | +4.8% | 17,700 |
| 2017/10/06 | 4,630 | 4,630 | 4,545 | 4,585 | -55 | -1.2% | 14,200 |
| 2017/10/05 | 4,855 | 4,855 | 4,570 | 4,640 | -180 | -3.7% | 26,900 |
| 2017/10/04 | 4,995 | 5,030 | 4,810 | 4,820 | -165 | -3.3% | 30,700 |
| 2017/10/03 | 4,785 | 5,060 | 4,785 | 4,985 | +230 | +4.8% | 43,300 |
| 2017/10/02 | 4,880 | 4,890 | 4,750 | 4,755 | -130 | -2.7% | 15,400 |
| 2017/09/29 | 4,935 | 4,935 | 4,760 | 4,885 | -80 | -1.6% | 37,800 |
| 2017/09/28 | 4,970 | 5,110 | 4,950 | 4,965 | +15 | +0.3% | 38,300 |
| 2017/09/27 | 4,620 | 4,960 | 4,620 | 4,950 | +380 | +8.3% | 35,800 |
| 2017/09/26 | 4,710 | 4,710 | 4,530 | 4,570 | -145 | -3.1% | 22,000 |
| 2017/09/25 | 4,700 | 4,845 | 4,640 | 4,715 | -55 | -1.2% | 16,200 |
1701～
1750
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
