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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,950 | 1,971 | 1,915 | 1,932 | -18 | -0.9% | 57,100 |
2023/05/11 | 2,030 | 2,036 | 1,950 | 1,950 | -75 | -3.7% | 77,000 |
2023/05/10 | 2,032 | 2,086 | 2,015 | 2,025 | -4 | -0.2% | 60,100 |
2023/05/09 | 2,020 | 2,072 | 2,003 | 2,029 | +26 | +1.3% | 39,600 |
2023/05/08 | 1,972 | 2,053 | 1,972 | 2,003 | +30 | +1.5% | 58,300 |
2023/05/02 | 1,935 | 1,999 | 1,933 | 1,973 | +37 | +1.9% | 29,100 |
2023/05/01 | 1,989 | 2,015 | 1,936 | 1,936 | -31 | -1.6% | 26,700 |
2023/04/28 | 1,991 | 2,015 | 1,936 | 1,967 | -21 | -1.1% | 33,800 |
2023/04/27 | 1,966 | 2,003 | 1,958 | 1,988 | +25 | +1.3% | 33,000 |
2023/04/26 | 2,022 | 2,022 | 1,956 | 1,963 | -65 | -3.2% | 71,900 |
2023/04/25 | 2,030 | 2,088 | 2,028 | 2,028 | -12 | -0.6% | 38,400 |
2023/04/24 | 2,028 | 2,065 | 2,011 | 2,040 | -5 | -0.2% | 39,800 |
2023/04/21 | 2,037 | 2,050 | 1,997 | 2,045 | -11 | -0.5% | 54,600 |
2023/04/20 | 2,068 | 2,068 | 2,033 | 2,056 | -32 | -1.5% | 30,600 |
2023/04/19 | 2,178 | 2,178 | 2,067 | 2,088 | -107 | -4.9% | 70,700 |
2023/04/18 | 2,231 | 2,241 | 2,166 | 2,195 | -54 | -2.4% | 34,700 |
2023/04/17 | 2,270 | 2,270 | 2,207 | 2,249 | -38 | -1.7% | 43,600 |
2023/04/14 | 2,338 | 2,338 | 2,270 | 2,287 | -20 | -0.9% | 22,000 |
2023/04/13 | 2,324 | 2,345 | 2,285 | 2,307 | -18 | -0.8% | 24,800 |
2023/04/12 | 2,340 | 2,355 | 2,286 | 2,325 | -16 | -0.7% | 25,200 |
2023/04/11 | 2,352 | 2,370 | 2,304 | 2,341 | +31 | +1.3% | 25,900 |
2023/04/10 | 2,245 | 2,361 | 2,245 | 2,310 | +65 | +2.9% | 31,700 |
2023/04/07 | 2,231 | 2,262 | 2,153 | 2,245 | +15 | +0.7% | 37,900 |
2023/04/06 | 2,270 | 2,274 | 2,213 | 2,230 | -44 | -1.9% | 23,400 |
2023/04/05 | 2,328 | 2,333 | 2,245 | 2,274 | -89 | -3.8% | 35,700 |
2023/04/04 | 2,369 | 2,387 | 2,343 | 2,363 | -28 | -1.2% | 16,900 |
2023/04/03 | 2,464 | 2,464 | 2,379 | 2,391 | -51 | -2.1% | 35,100 |
2023/03/31 | 2,416 | 2,469 | 2,378 | 2,442 | +8 | +0.3% | 36,100 |
2023/03/30 | 2,420 | 2,444 | 2,410 | 2,434 | -7,156 | -74.6% | 18,000 |
2023/03/29 | 9,690 | 9,690 | 9,410 | 9,590 | -200 | -2% | 7,100 |
2023/03/28 | 9,620 | 9,790 | 9,610 | 9,790 | +40 | +0.4% | 4,800 |
2023/03/27 | 9,390 | 9,750 | 9,380 | 9,750 | +400 | +4.3% | 11,500 |
2023/03/24 | 9,450 | 9,460 | 9,270 | 9,350 | -140 | -1.5% | 12,800 |
2023/03/23 | 9,610 | 9,610 | 9,390 | 9,490 | -100 | -1% | 5,000 |
2023/03/22 | 9,660 | 9,660 | 9,500 | 9,590 | -30 | -0.3% | 5,900 |
2023/03/20 | 9,570 | 9,640 | 9,450 | 9,620 | +40 | +0.4% | 8,400 |
2023/03/17 | 9,240 | 9,700 | 9,240 | 9,580 | +360 | +3.9% | 14,300 |
2023/03/16 | 9,060 | 9,240 | 9,000 | 9,220 | +170 | +1.9% | 11,500 |
2023/03/15 | 9,070 | 9,120 | 8,970 | 9,050 | +40 | +0.4% | 6,300 |
2023/03/14 | 9,200 | 9,200 | 8,960 | 9,010 | -280 | -3% | 10,700 |
2023/03/13 | 9,500 | 9,500 | 9,250 | 9,290 | -200 | -2.1% | 8,300 |
2023/03/10 | 9,600 | 9,600 | 9,460 | 9,490 | -50 | -0.5% | 10,000 |
2023/03/09 | 9,610 | 9,660 | 9,430 | 9,540 | -120 | -1.2% | 14,200 |
2023/03/08 | 9,560 | 9,780 | 9,560 | 9,660 | +120 | +1.3% | 10,500 |
2023/03/07 | 9,710 | 9,790 | 9,540 | 9,540 | -170 | -1.8% | 10,100 |
2023/03/06 | 9,700 | 9,810 | 9,600 | 9,710 | +10 | +0.1% | 7,900 |
2023/03/03 | 9,800 | 9,820 | 9,630 | 9,700 | -90 | -0.9% | 9,800 |
2023/03/02 | 9,870 | 9,870 | 9,680 | 9,790 | -170 | -1.7% | 8,100 |
2023/03/01 | 9,700 | 9,980 | 9,560 | 9,960 | +260 | +2.7% | 20,900 |
2023/02/28 | 9,560 | 9,790 | 9,220 | 9,700 | -110 | -1.1% | 33,200 |
251~
300
件表示中 / 3154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 | 199,500円 | +6.0% | -1.8% | 1.65% | 8.20倍 | 1.01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 |
遠藤照 | 160,600円 | +2.5% | -3.9% | 2.49% | 5.65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 |
電気興 | 211,700円 | +14.3% | - | 2.83% | 50.91倍 | 0.54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 |
双葉電 | 52,000円 | -9.5% | - | 1.92% | - | 0.28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 |
トレックスセミ | 177,600円 | +8.7% | - | 3.15% | 27.91倍 | 0.95倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム