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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/03/29 | 1,771 | 1,807 | 1,735 | 1,806 | +40 | +2.3% | 12,400 |
| 2024/03/28 | 1,773 | 1,800 | 1,765 | 1,766 | -22 | -1.2% | 3,000 |
| 2024/03/27 | 1,776 | 1,805 | 1,760 | 1,788 | +3 | +0.2% | 15,900 |
| 2024/03/26 | 1,725 | 1,799 | 1,725 | 1,785 | +47 | +2.7% | 30,400 |
| 2024/03/25 | 1,760 | 1,760 | 1,721 | 1,738 | -28 | -1.6% | 34,400 |
| 2024/03/22 | 1,795 | 1,800 | 1,751 | 1,766 | -20 | -1.1% | 19,400 |
| 2024/03/21 | 1,760 | 1,792 | 1,752 | 1,786 | +33 | +1.9% | 15,500 |
| 2024/03/19 | 1,748 | 1,770 | 1,735 | 1,753 | +2 | +0.1% | 21,500 |
| 2024/03/18 | 1,758 | 1,775 | 1,743 | 1,751 | -7 | -0.4% | 14,300 |
| 2024/03/15 | 1,777 | 1,777 | 1,754 | 1,758 | -18 | -1% | 6,800 |
| 2024/03/14 | 1,790 | 1,799 | 1,771 | 1,776 | -14 | -0.8% | 5,100 |
| 2024/03/13 | 1,809 | 1,809 | 1,790 | 1,790 | -2 | -0.1% | 3,400 |
| 2024/03/12 | 1,777 | 1,811 | 1,765 | 1,792 | +11 | +0.6% | 4,700 |
| 2024/03/11 | 1,792 | 1,801 | 1,763 | 1,781 | -25 | -1.4% | 21,400 |
| 2024/03/08 | 1,803 | 1,819 | 1,800 | 1,806 | -17 | -0.9% | 10,800 |
| 2024/03/07 | 1,836 | 1,855 | 1,819 | 1,823 | -12 | -0.7% | 9,300 |
| 2024/03/06 | 1,818 | 1,859 | 1,802 | 1,835 | +14 | +0.8% | 27,100 |
| 2024/03/05 | 1,760 | 1,836 | 1,760 | 1,821 | +57 | +3.2% | 29,800 |
| 2024/03/04 | 1,785 | 1,797 | 1,752 | 1,764 | -17 | -1% | 18,200 |
| 2024/03/01 | 1,773 | 1,802 | 1,773 | 1,781 | +7 | +0.4% | 15,000 |
| 2024/02/29 | 1,754 | 1,778 | 1,734 | 1,774 | +27 | +1.5% | 19,500 |
| 2024/02/28 | 1,744 | 1,763 | 1,736 | 1,747 | +7 | +0.4% | 16,600 |
| 2024/02/27 | 1,737 | 1,760 | 1,737 | 1,740 | +3 | +0.2% | 20,800 |
| 2024/02/26 | 1,742 | 1,755 | 1,734 | 1,737 | -13 | -0.7% | 35,900 |
| 2024/02/22 | 1,758 | 1,762 | 1,745 | 1,750 | -5 | -0.3% | 23,300 |
| 2024/02/21 | 1,743 | 1,766 | 1,738 | 1,755 | +2 | +0.1% | 7,000 |
| 2024/02/20 | 1,772 | 1,779 | 1,743 | 1,753 | -16 | -0.9% | 16,900 |
| 2024/02/19 | 1,750 | 1,769 | 1,740 | 1,769 | +22 | +1.3% | 13,000 |
| 2024/02/16 | 1,752 | 1,818 | 1,747 | 1,747 | -28 | -1.6% | 12,700 |
| 2024/02/15 | 1,729 | 1,784 | 1,685 | 1,775 | +51 | +3% | 49,000 |
| 2024/02/14 | 1,751 | 1,753 | 1,702 | 1,724 | -42 | -2.4% | 48,800 |
| 2024/02/13 | 1,763 | 1,771 | 1,743 | 1,766 | +3 | +0.2% | 20,300 |
| 2024/02/09 | 1,752 | 1,774 | 1,751 | 1,763 | -3 | -0.2% | 15,800 |
| 2024/02/08 | 1,770 | 1,773 | 1,741 | 1,766 | -4 | -0.2% | 23,600 |
| 2024/02/07 | 1,760 | 1,771 | 1,757 | 1,770 | +10 | +0.6% | 13,100 |
| 2024/02/06 | 1,800 | 1,801 | 1,760 | 1,760 | -40 | -2.2% | 20,200 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,800 | ±0 | ±0% | 21,200 |
| 2024/02/02 | 1,799 | 1,807 | 1,784 | 1,800 | -10 | -0.6% | 19,600 |
| 2024/02/01 | 1,824 | 1,827 | 1,793 | 1,810 | -20 | -1.1% | 22,300 |
| 2024/01/31 | 1,831 | 1,831 | 1,790 | 1,830 | -1 | -0.1% | 28,000 |
| 2024/01/30 | 1,823 | 1,858 | 1,820 | 1,831 | +8 | +0.4% | 17,400 |
| 2024/01/29 | 1,811 | 1,829 | 1,809 | 1,823 | +4 | +0.2% | 11,400 |
| 2024/01/26 | 1,814 | 1,870 | 1,806 | 1,819 | -2 | -0.1% | 33,200 |
301～
350
件表示中 / 3428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 | 206,100円 | -7.7% | -28.1% | 2.28% | 9.71倍 | 0.94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 |
| アオイ電子 | 200,000円 | +10.9% | +19.3% | 2.70% | 49.78倍 | 0.52倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| オキサイド | 210,400円 | +3.8% | +5.2% | 0.00% | 319.27倍 | 4.46倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 電気興 | 212,500円 | +1.3% | -21.9% | 3.76% | 32.33倍 | 0.53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 |
| 日本ＣＭＫ | 32,500円 | +0.5% | -38.6% | 3.08% | 11.58倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
