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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,222 | 2,284 | 2,222 | 2,271 | +49 | +2.2% | 20,900 |
2023/08/03 | 2,273 | 2,273 | 2,208 | 2,222 | -47 | -2.1% | 17,400 |
2023/08/02 | 2,283 | 2,345 | 2,213 | 2,269 | -45 | -1.9% | 71,700 |
2023/08/01 | 2,293 | 2,368 | 2,293 | 2,314 | +25 | +1.1% | 19,300 |
2023/07/31 | 2,288 | 2,293 | 2,244 | 2,289 | +16 | +0.7% | 14,100 |
2023/07/28 | 2,277 | 2,299 | 2,235 | 2,273 | -4 | -0.2% | 31,200 |
2023/07/27 | 2,283 | 2,298 | 2,260 | 2,277 | -9 | -0.4% | 7,500 |
2023/07/26 | 2,262 | 2,320 | 2,254 | 2,286 | +22 | +1% | 22,300 |
2023/07/25 | 2,242 | 2,293 | 2,225 | 2,264 | +11 | +0.5% | 18,400 |
2023/07/24 | 2,282 | 2,294 | 2,248 | 2,253 | -17 | -0.7% | 9,700 |
2023/07/21 | 2,255 | 2,276 | 2,208 | 2,270 | +15 | +0.7% | 20,500 |
2023/07/20 | 2,247 | 2,276 | 2,245 | 2,255 | -11 | -0.5% | 23,200 |
2023/07/19 | 2,237 | 2,270 | 2,223 | 2,266 | +48 | +2.2% | 41,500 |
2023/07/18 | 2,224 | 2,243 | 2,177 | 2,218 | +38 | +1.7% | 31,100 |
2023/07/14 | 2,195 | 2,220 | 2,111 | 2,180 | +11 | +0.5% | 45,900 |
2023/07/13 | 2,119 | 2,203 | 2,104 | 2,169 | +51 | +2.4% | 24,500 |
2023/07/12 | 2,173 | 2,180 | 2,111 | 2,118 | -55 | -2.5% | 39,700 |
2023/07/11 | 2,150 | 2,222 | 2,148 | 2,173 | +47 | +2.2% | 52,300 |
2023/07/10 | 2,105 | 2,137 | 2,105 | 2,126 | +22 | +1% | 19,700 |
2023/07/07 | 2,097 | 2,176 | 2,050 | 2,104 | -10 | -0.5% | 59,100 |
2023/07/06 | 2,152 | 2,152 | 2,099 | 2,114 | -25 | -1.2% | 27,300 |
2023/07/05 | 2,131 | 2,146 | 2,113 | 2,139 | -15 | -0.7% | 17,100 |
2023/07/04 | 2,167 | 2,172 | 2,152 | 2,154 | -6 | -0.3% | 8,100 |
2023/07/03 | 2,251 | 2,251 | 2,151 | 2,160 | -41 | -1.9% | 55,400 |
2023/06/30 | 2,222 | 2,229 | 2,162 | 2,201 | -6 | -0.3% | 39,900 |
2023/06/29 | 2,170 | 2,220 | 2,161 | 2,207 | +44 | +2% | 54,100 |
2023/06/28 | 2,133 | 2,163 | 2,120 | 2,163 | +72 | +3.4% | 45,200 |
2023/06/27 | 2,074 | 2,096 | 2,053 | 2,091 | +6 | +0.3% | 22,500 |
2023/06/26 | 2,110 | 2,144 | 2,073 | 2,085 | -30 | -1.4% | 35,000 |
2023/06/23 | 2,102 | 2,162 | 2,100 | 2,115 | +14 | +0.7% | 37,400 |
2023/06/22 | 2,102 | 2,131 | 2,099 | 2,101 | -11 | -0.5% | 49,300 |
2023/06/21 | 2,130 | 2,140 | 2,098 | 2,112 | -27 | -1.3% | 32,400 |
2023/06/20 | 2,096 | 2,145 | 2,096 | 2,139 | +43 | +2.1% | 32,300 |
2023/06/19 | 2,100 | 2,136 | 2,091 | 2,096 | +6 | +0.3% | 66,000 |
2023/06/16 | 2,047 | 2,100 | 2,047 | 2,090 | +33 | +1.6% | 43,000 |
2023/06/15 | 2,045 | 2,069 | 2,038 | 2,057 | +8 | +0.4% | 45,900 |
2023/06/14 | 2,056 | 2,089 | 2,042 | 2,049 | -21 | -1% | 25,100 |
2023/06/13 | 2,049 | 2,105 | 2,047 | 2,070 | +34 | +1.7% | 73,600 |
2023/06/12 | 1,991 | 2,047 | 1,950 | 2,036 | +56 | +2.8% | 37,100 |
2023/06/09 | 1,974 | 1,994 | 1,948 | 1,980 | +20 | +1% | 19,300 |
2023/06/08 | 2,009 | 2,051 | 1,948 | 1,960 | -53 | -2.6% | 61,300 |
2023/06/07 | 2,032 | 2,120 | 2,013 | 2,013 | +19 | +1% | 87,900 |
2023/06/06 | 1,956 | 2,007 | 1,950 | 1,994 | +38 | +1.9% | 48,800 |
2023/06/05 | 1,953 | 1,990 | 1,952 | 1,956 | +4 | +0.2% | 25,500 |
2023/06/02 | 1,936 | 1,986 | 1,935 | 1,952 | +17 | +0.9% | 32,100 |
2023/06/01 | 1,931 | 1,960 | 1,906 | 1,935 | -9 | -0.5% | 42,600 |
2023/05/31 | 1,904 | 1,994 | 1,904 | 1,944 | +65 | +3.5% | 105,300 |
2023/05/30 | 1,904 | 1,908 | 1,845 | 1,879 | +6 | +0.3% | 27,000 |
2023/05/29 | 1,911 | 1,930 | 1,870 | 1,873 | +7 | +0.4% | 38,300 |
2023/05/26 | 1,852 | 1,892 | 1,840 | 1,866 | +14 | +0.8% | 18,500 |
201~
250
件表示中 / 3163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 | 216,800円 | +6.0% | -1.8% | 1.52% | 8.92倍 | 1.10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 |
WSCOPE | 45,100円 | +4.1% | - | 0.00% | 49.56倍 | 0.46倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
FDK | 71,700円 | +0.5% | +11.1% | 0.00% | 123.62倍 | 1.59倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
チノー | 265,700円 | +3.9% | +9.8% | 2.63% | 14.02倍 | 1.11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 |
遠藤照 | 161,800円 | +2.5% | -3.9% | 2.47% | 5.69倍 | 0.62倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム