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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,870 | 1,874 | 1,855 | 1,855 | -10 | -0.5% | 8,200 |
| 2015/08/11 | 1,826 | 1,869 | 1,825 | 1,865 | +15 | +0.8% | 2,900 |
| 2015/08/10 | 1,835 | 1,869 | 1,826 | 1,850 | -10 | -0.5% | 2,400 |
| 2015/08/07 | 1,865 | 1,897 | 1,855 | 1,860 | -5 | -0.3% | 700 |
| 2015/08/06 | 1,860 | 1,865 | 1,859 | 1,865 | +5 | +0.3% | 500 |
| 2015/08/05 | 1,860 | 1,900 | 1,860 | 1,860 | +29 | +1.6% | 2,500 |
| 2015/08/04 | 1,836 | 1,838 | 1,831 | 1,831 | -45 | -2.4% | 700 |
| 2015/08/03 | 1,849 | 1,877 | 1,849 | 1,876 | +37 | +2% | 2,100 |
| 2015/07/31 | 1,833 | 1,839 | 1,820 | 1,839 | +6 | +0.3% | 900 |
| 2015/07/30 | 1,830 | 1,869 | 1,830 | 1,833 | -32 | -1.7% | 800 |
| 2015/07/29 | 1,822 | 1,866 | 1,822 | 1,865 | +35 | +1.9% | 2,200 |
| 2015/07/28 | 1,850 | 1,850 | 1,800 | 1,830 | -35 | -1.9% | 2,700 |
| 2015/07/27 | 1,895 | 1,895 | 1,865 | 1,865 | +10 | +0.5% | 500 |
| 2015/07/24 | 1,889 | 1,889 | 1,855 | 1,855 | -15 | -0.8% | 1,400 |
| 2015/07/23 | 1,858 | 1,876 | 1,856 | 1,870 | +10 | +0.5% | 1,100 |
| 2015/07/22 | 1,861 | 1,861 | 1,860 | 1,860 | -17 | -0.9% | 400 |
| 2015/07/21 | 1,899 | 1,899 | 1,857 | 1,877 | +6 | +0.3% | 900 |
| 2015/07/17 | 1,860 | 1,871 | 1,851 | 1,871 | -29 | -1.5% | 4,200 |
| 2015/07/16 | 1,900 | 1,900 | 1,860 | 1,900 | ±0 | ±0% | 1,000 |
| 2015/07/15 | 1,900 | 1,900 | 1,885 | 1,900 | +16 | +0.8% | 2,100 |
| 2015/07/14 | 1,860 | 1,886 | 1,852 | 1,884 | +45 | +2.4% | 1,300 |
| 2015/07/13 | 1,800 | 1,854 | 1,800 | 1,839 | +39 | +2.2% | 2,100 |
| 2015/07/10 | 1,800 | 1,801 | 1,799 | 1,800 | +2 | +0.1% | 2,500 |
| 2015/07/09 | 1,801 | 1,801 | 1,720 | 1,798 | -78 | -4.2% | 6,100 |
| 2015/07/08 | 1,904 | 1,920 | 1,875 | 1,876 | -40 | -2.1% | 4,600 |
| 2015/07/07 | 1,905 | 1,940 | 1,905 | 1,916 | -6 | -0.3% | 6,200 |
| 2015/07/06 | 1,954 | 1,954 | 1,901 | 1,922 | -32 | -1.6% | 3,300 |
| 2015/07/03 | 1,950 | 1,956 | 1,950 | 1,954 | +26 | +1.3% | 4,600 |
| 2015/07/02 | 1,933 | 1,933 | 1,925 | 1,928 | -5 | -0.3% | 1,900 |
| 2015/07/01 | 1,956 | 1,957 | 1,917 | 1,933 | +34 | +1.8% | 8,800 |
| 2015/06/30 | 1,860 | 1,910 | 1,860 | 1,899 | +14 | +0.7% | 4,100 |
| 2015/06/29 | 1,855 | 1,900 | 1,855 | 1,885 | -25 | -1.3% | 5,500 |
| 2015/06/26 | 1,943 | 1,943 | 1,875 | 1,910 | -34 | -1.7% | 2,600 |
| 2015/06/25 | 1,947 | 1,947 | 1,917 | 1,944 | -3 | -0.2% | 4,100 |
| 2015/06/24 | 1,866 | 1,947 | 1,866 | 1,947 | +83 | +4.5% | 7,400 |
| 2015/06/23 | 1,824 | 1,864 | 1,824 | 1,864 | +40 | +2.2% | 2,700 |
| 2015/06/22 | 1,830 | 1,839 | 1,818 | 1,824 | -6 | -0.3% | 3,200 |
| 2015/06/19 | 1,857 | 1,857 | 1,825 | 1,830 | ±0 | ±0% | 5,800 |
| 2015/06/18 | 1,887 | 1,887 | 1,830 | 1,830 | -36 | -1.9% | 3,500 |
| 2015/06/17 | 1,892 | 1,902 | 1,851 | 1,866 | -37 | -1.9% | 5,400 |
| 2015/06/16 | 1,890 | 1,917 | 1,890 | 1,903 | +2 | +0.1% | 1,400 |
| 2015/06/15 | 1,905 | 1,905 | 1,899 | 1,901 | -10 | -0.5% | 3,500 |
| 2015/06/12 | 1,920 | 1,920 | 1,907 | 1,911 | -3 | -0.2% | 2,500 |
| 2015/06/11 | 1,920 | 1,920 | 1,900 | 1,914 | -13 | -0.7% | 9,700 |
| 2015/06/10 | 1,923 | 1,954 | 1,923 | 1,927 | -12 | -0.6% | 2,200 |
| 2015/06/09 | 1,948 | 1,948 | 1,939 | 1,939 | -7 | -0.4% | 3,500 |
| 2015/06/08 | 1,960 | 1,960 | 1,940 | 1,946 | -1 | -0.1% | 4,000 |
| 2015/06/05 | 1,961 | 1,980 | 1,942 | 1,947 | -23 | -1.2% | 5,700 |
| 2015/06/04 | 1,960 | 1,975 | 1,955 | 1,970 | +1 | +0.1% | 4,200 |
| 2015/06/03 | 1,968 | 1,973 | 1,952 | 1,969 | +1 | +0.1% | 4,500 |
2451～
2500
件表示中 / 3464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 | 242,200円 | -7.7% | -28.1% | 1.94% | 11.17倍 | 1.08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 |
| 鈴 木 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 65,200円 | -4.4% | - | 1.53% | 17.29倍 | 0.36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 |
| 日本ＣＭＫ | 36,500円 | +0.5% | -38.6% | 2.74% | 13.01倍 | 0.33倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 帝通工 | 251,600円 | +1.3% | -24.8% | 3.97% | 18.23倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
