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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,213 | 1,230 | 1,201 | 1,220 | +16 | +1.3% | 6,100 |
| 2016/11/30 | 1,192 | 1,212 | 1,192 | 1,204 | +11 | +0.9% | 2,600 |
| 2016/11/29 | 1,210 | 1,210 | 1,191 | 1,193 | +1 | +0.1% | 500 |
| 2016/11/28 | 1,192 | 1,200 | 1,183 | 1,192 | +24 | +2.1% | 4,500 |
| 2016/11/25 | 1,168 | 1,197 | 1,167 | 1,168 | +1 | +0.1% | 2,200 |
| 2016/11/24 | 1,180 | 1,210 | 1,167 | 1,167 | ±0 | ±0% | 7,000 |
| 2016/11/22 | 1,166 | 1,172 | 1,166 | 1,167 | ±0 | ±0% | 1,300 |
| 2016/11/21 | 1,184 | 1,184 | 1,162 | 1,167 | +11 | +1% | 1,400 |
| 2016/11/18 | 1,161 | 1,184 | 1,156 | 1,156 | -5 | -0.4% | 1,700 |
| 2016/11/17 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 900 |
| 2016/11/16 | 1,164 | 1,165 | 1,161 | 1,161 | ±0 | ±0% | 1,800 |
| 2016/11/15 | 1,180 | 1,180 | 1,157 | 1,161 | +8 | +0.7% | 1,200 |
| 2016/11/14 | 1,143 | 1,169 | 1,143 | 1,153 | +17 | +1.5% | 800 |
| 2016/11/11 | 1,135 | 1,154 | 1,135 | 1,136 | +1 | +0.1% | 1,000 |
| 2016/11/10 | 1,110 | 1,161 | 1,110 | 1,135 | +35 | +3.2% | 1,000 |
| 2016/11/09 | 1,149 | 1,180 | 1,097 | 1,100 | -79 | -6.7% | 3,000 |
| 2016/11/08 | 1,190 | 1,190 | 1,163 | 1,179 | -6 | -0.5% | 1,300 |
| 2016/11/07 | 1,150 | 1,185 | 1,150 | 1,185 | +35 | +3% | 600 |
| 2016/11/04 | 1,175 | 1,175 | 1,148 | 1,150 | -27 | -2.3% | 300 |
| 2016/11/02 | 1,195 | 1,197 | 1,177 | 1,177 | -20 | -1.7% | 3,400 |
| 2016/11/01 | 1,211 | 1,211 | 1,197 | 1,197 | -14 | -1.2% | 1,100 |
| 2016/10/31 | 1,208 | 1,215 | 1,208 | 1,211 | +3 | +0.2% | 500 |
| 2016/10/28 | 1,200 | 1,210 | 1,200 | 1,208 | - | - | 900 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,250 | 1,250 | 1,200 | 1,200 | -43 | -3.5% | 1,800 |
| 2016/10/25 | 1,277 | 1,277 | 1,240 | 1,243 | -4 | -0.3% | 900 |
| 2016/10/24 | 1,300 | 1,300 | 1,240 | 1,247 | +7 | +0.6% | 1,200 |
| 2016/10/21 | 1,250 | 1,250 | 1,240 | 1,240 | -27 | -2.1% | 700 |
| 2016/10/20 | 1,269 | 1,269 | 1,245 | 1,267 | -2 | -0.2% | 2,600 |
| 2016/10/19 | 1,277 | 1,277 | 1,269 | 1,269 | - | - | 500 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 1,277 | 1,280 | 1,277 | 1,277 | +38 | +3.1% | 1,100 |
| 2016/10/14 | 1,219 | 1,250 | 1,219 | 1,239 | - | - | 5,700 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,220 | 1,220 | 1,219 | 1,219 | ±0 | ±0% | 200 |
| 2016/10/11 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
| 2016/10/07 | 1,219 | 1,219 | 1,219 | 1,219 | +21 | +1.8% | 300 |
| 2016/10/06 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 200 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 1,228 | 1,228 | 1,198 | 1,198 | +6 | +0.5% | 800 |
| 2016/09/30 | 1,195 | 1,195 | 1,192 | 1,192 | -8 | -0.7% | 200 |
| 2016/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2016/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2016/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/26 | 1,210 | 1,210 | 1,200 | 1,200 | +2 | +0.2% | 200 |
| 2016/09/23 | 1,152 | 1,200 | 1,152 | 1,198 | +58 | +5.1% | 1,700 |
| 2016/09/21 | 1,140 | 1,140 | 1,140 | 1,140 | +12 | +1.1% | 400 |
| 2016/09/20 | 1,128 | 1,128 | 1,128 | 1,128 | -2 | -0.2% | 500 |
| 2016/09/16 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 2,100 |
1951～
2000
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
