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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 2,135 | 2,154 | 2,112 | 2,128 | +13 | +0.6% | 7,900 |
| 2024/06/11 | 2,081 | 2,131 | 2,081 | 2,115 | +29 | +1.4% | 15,100 |
| 2024/06/10 | 2,118 | 2,120 | 2,041 | 2,086 | -52 | -2.4% | 44,000 |
| 2024/06/07 | 2,131 | 2,178 | 2,131 | 2,138 | +8 | +0.4% | 8,600 |
| 2024/06/06 | 2,193 | 2,193 | 2,120 | 2,130 | -102 | -4.6% | 23,000 |
| 2024/06/05 | 2,250 | 2,250 | 2,191 | 2,232 | -2 | -0.1% | 13,200 |
| 2024/06/04 | 2,210 | 2,270 | 2,131 | 2,234 | +34 | +1.5% | 33,000 |
| 2024/06/03 | 2,170 | 2,200 | 2,130 | 2,200 | +32 | +1.5% | 21,700 |
| 2024/05/31 | 2,005 | 2,168 | 2,005 | 2,168 | +165 | +8.2% | 57,500 |
| 2024/05/30 | 1,981 | 2,020 | 1,971 | 2,003 | +11 | +0.6% | 21,200 |
| 2024/05/29 | 1,980 | 2,010 | 1,980 | 1,992 | -8 | -0.4% | 16,900 |
| 2024/05/28 | 2,025 | 2,032 | 1,991 | 2,000 | -20 | -1% | 26,300 |
| 2024/05/27 | 2,029 | 2,035 | 1,971 | 2,020 | ±0 | ±0% | 20,300 |
| 2024/05/24 | 1,994 | 2,032 | 1,992 | 2,020 | -4 | -0.2% | 17,500 |
| 2024/05/23 | 2,056 | 2,060 | 1,997 | 2,024 | -24 | -1.2% | 45,100 |
| 2024/05/22 | 2,058 | 2,059 | 2,020 | 2,048 | -2 | -0.1% | 79,800 |
| 2024/05/21 | 2,009 | 2,060 | 2,002 | 2,050 | +55 | +2.8% | 17,500 |
| 2024/05/20 | 1,975 | 2,020 | 1,970 | 1,995 | +35 | +1.8% | 9,100 |
| 2024/05/17 | 1,948 | 1,992 | 1,948 | 1,960 | +12 | +0.6% | 8,200 |
| 2024/05/16 | 2,000 | 2,001 | 1,911 | 1,948 | -79 | -3.9% | 25,900 |
| 2024/05/15 | 1,910 | 2,035 | 1,910 | 2,027 | +192 | +10.5% | 70,200 |
| 2024/05/14 | 1,814 | 1,836 | 1,812 | 1,835 | +7 | +0.4% | 10,200 |
| 2024/05/13 | 1,790 | 1,835 | 1,790 | 1,828 | +38 | +2.1% | 20,500 |
| 2024/05/10 | 1,801 | 1,801 | 1,778 | 1,790 | -11 | -0.6% | 14,800 |
| 2024/05/09 | 1,795 | 1,801 | 1,780 | 1,801 | +12 | +0.7% | 4,700 |
| 2024/05/08 | 1,772 | 1,791 | 1,771 | 1,789 | +9 | +0.5% | 4,500 |
| 2024/05/07 | 1,777 | 1,794 | 1,750 | 1,780 | +29 | +1.7% | 7,500 |
| 2024/05/02 | 1,774 | 1,774 | 1,741 | 1,751 | -7 | -0.4% | 4,700 |
| 2024/05/01 | 1,786 | 1,786 | 1,741 | 1,758 | -28 | -1.6% | 2,300 |
| 2024/04/30 | 1,743 | 1,789 | 1,743 | 1,786 | +43 | +2.5% | 16,500 |
| 2024/04/26 | 1,750 | 1,776 | 1,732 | 1,743 | -14 | -0.8% | 9,600 |
| 2024/04/25 | 1,752 | 1,764 | 1,740 | 1,757 | -14 | -0.8% | 3,000 |
| 2024/04/24 | 1,730 | 1,774 | 1,723 | 1,771 | +41 | +2.4% | 3,200 |
| 2024/04/23 | 1,741 | 1,768 | 1,720 | 1,730 | -11 | -0.6% | 9,900 |
| 2024/04/22 | 1,701 | 1,774 | 1,694 | 1,741 | +30 | +1.8% | 20,600 |
| 2024/04/19 | 1,739 | 1,755 | 1,704 | 1,711 | -47 | -2.7% | 26,100 |
| 2024/04/18 | 1,775 | 1,790 | 1,737 | 1,758 | -24 | -1.3% | 15,400 |
| 2024/04/17 | 1,789 | 1,799 | 1,775 | 1,782 | -9 | -0.5% | 7,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,778 | 1,791 | -22 | -1.2% | 9,800 |
| 2024/04/15 | 1,800 | 1,813 | 1,785 | 1,813 | +12 | +0.7% | 12,300 |
| 2024/04/12 | 1,821 | 1,821 | 1,800 | 1,801 | -27 | -1.5% | 19,300 |
| 2024/04/11 | 1,787 | 1,828 | 1,787 | 1,828 | +7 | +0.4% | 13,500 |
| 2024/04/10 | 1,801 | 1,824 | 1,793 | 1,821 | +4 | +0.2% | 11,600 |
| 2024/04/09 | 1,784 | 1,817 | 1,777 | 1,817 | +33 | +1.8% | 17,500 |
| 2024/04/08 | 1,782 | 1,787 | 1,766 | 1,784 | -6 | -0.3% | 8,500 |
| 2024/04/05 | 1,759 | 1,794 | 1,748 | 1,790 | +8 | +0.4% | 6,700 |
| 2024/04/04 | 1,785 | 1,795 | 1,768 | 1,782 | -3 | -0.2% | 5,200 |
| 2024/04/03 | 1,756 | 1,788 | 1,747 | 1,785 | -2 | -0.1% | 10,000 |
| 2024/04/02 | 1,769 | 1,790 | 1,760 | 1,787 | +17 | +1% | 11,700 |
| 2024/04/01 | 1,791 | 1,815 | 1,769 | 1,770 | -36 | -2% | 9,200 |
201～
250
件表示中 / 3371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 | 140,600円 | +6.0% | -1.8% | 2.84% | 5.67倍 | 0.69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。電動車の用途開発に注力 |
| かわでん | 415,000円 | +12.5% | +125.5% | 4.58% | 7.87倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 日ケミコン | 78,800円 | -17.1% | -70.9% | 0.00% | 28.04倍 | 0.31倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 協立電機 | 370,000円 | +4.8% | +4.4% | 3.24% | 8.05倍 | 0.80倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| チノー | 168,200円 | +3.9% | +9.8% | 4.16% | 8.88倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
