トレックス・セミコンダクターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,699 | 1,720 | 1,690 | 1,698 | -1 | -0.1% | 28,400 |
| 2025/09/11 | 1,699 | 1,710 | 1,677 | 1,699 | +27 | +1.6% | 14,100 |
| 2025/09/10 | 1,678 | 1,691 | 1,662 | 1,672 | +5 | +0.3% | 14,700 |
| 2025/09/09 | 1,643 | 1,675 | 1,643 | 1,667 | +33 | +2% | 17,400 |
| 2025/09/08 | 1,656 | 1,656 | 1,622 | 1,634 | ±0 | ±0% | 18,600 |
| 2025/09/05 | 1,630 | 1,657 | 1,624 | 1,634 | -5 | -0.3% | 25,800 |
| 2025/09/04 | 1,615 | 1,648 | 1,609 | 1,639 | +24 | +1.5% | 29,400 |
| 2025/09/03 | 1,721 | 1,737 | 1,615 | 1,615 | -122 | -7% | 49,100 |
| 2025/09/02 | 1,750 | 1,755 | 1,728 | 1,737 | -8 | -0.5% | 22,500 |
| 2025/09/01 | 1,745 | 1,754 | 1,720 | 1,745 | ±0 | ±0% | 31,000 |
| 2025/08/29 | 1,745 | 1,756 | 1,738 | 1,745 | +6 | +0.3% | 25,700 |
| 2025/08/28 | 1,715 | 1,745 | 1,715 | 1,739 | +24 | +1.4% | 28,000 |
| 2025/08/27 | 1,681 | 1,738 | 1,679 | 1,715 | +34 | +2% | 25,000 |
| 2025/08/26 | 1,681 | 1,691 | 1,661 | 1,681 | ±0 | ±0% | 24,500 |
| 2025/08/25 | 1,699 | 1,704 | 1,671 | 1,681 | +10 | +0.6% | 21,600 |
| 2025/08/22 | 1,641 | 1,685 | 1,635 | 1,671 | +33 | +2% | 21,900 |
| 2025/08/21 | 1,631 | 1,647 | 1,619 | 1,638 | +17 | +1% | 31,400 |
| 2025/08/20 | 1,616 | 1,627 | 1,604 | 1,621 | -10 | -0.6% | 21,800 |
| 2025/08/19 | 1,594 | 1,649 | 1,590 | 1,631 | +37 | +2.3% | 22,600 |
| 2025/08/18 | 1,595 | 1,608 | 1,585 | 1,594 | -2 | -0.1% | 15,100 |
| 2025/08/15 | 1,606 | 1,618 | 1,568 | 1,596 | -11 | -0.7% | 23,300 |
| 2025/08/14 | 1,602 | 1,619 | 1,593 | 1,607 | -31 | -1.9% | 15,200 |
| 2025/08/13 | 1,528 | 1,648 | 1,520 | 1,638 | +70 | +4.5% | 83,000 |
| 2025/08/12 | 1,604 | 1,613 | 1,548 | 1,568 | -46 | -2.9% | 67,500 |
| 2025/08/08 | 1,610 | 1,621 | 1,599 | 1,614 | +3 | +0.2% | 26,200 |
| 2025/08/07 | 1,621 | 1,623 | 1,606 | 1,611 | -22 | -1.3% | 27,200 |
| 2025/08/06 | 1,599 | 1,648 | 1,590 | 1,633 | +43 | +2.7% | 33,900 |
| 2025/08/05 | 1,580 | 1,590 | 1,570 | 1,590 | +10 | +0.6% | 16,200 |
| 2025/08/04 | 1,534 | 1,580 | 1,532 | 1,580 | +29 | +1.9% | 17,000 |
| 2025/08/01 | 1,551 | 1,558 | 1,535 | 1,551 | ±0 | ±0% | 21,900 |
| 2025/07/31 | 1,530 | 1,553 | 1,520 | 1,551 | +27 | +1.8% | 26,600 |
| 2025/07/30 | 1,522 | 1,538 | 1,510 | 1,524 | +4 | +0.3% | 27,200 |
| 2025/07/29 | 1,526 | 1,526 | 1,511 | 1,520 | -6 | -0.4% | 10,500 |
| 2025/07/28 | 1,520 | 1,542 | 1,514 | 1,526 | +11 | +0.7% | 18,700 |
| 2025/07/25 | 1,511 | 1,520 | 1,485 | 1,515 | +4 | +0.3% | 22,000 |
| 2025/07/24 | 1,505 | 1,527 | 1,499 | 1,511 | +16 | +1.1% | 22,700 |
| 2025/07/23 | 1,470 | 1,507 | 1,462 | 1,495 | +25 | +1.7% | 27,600 |
| 2025/07/22 | 1,494 | 1,502 | 1,470 | 1,470 | -10 | -0.7% | 19,700 |
| 2025/07/18 | 1,472 | 1,486 | 1,470 | 1,480 | +8 | +0.5% | 19,500 |
| 2025/07/17 | 1,464 | 1,477 | 1,430 | 1,472 | -17 | -1.1% | 56,400 |
| 2025/07/16 | 1,537 | 1,537 | 1,439 | 1,489 | -48 | -3.1% | 72,300 |
| 2025/07/15 | 1,491 | 1,599 | 1,481 | 1,537 | +49 | +3.3% | 95,800 |
| 2025/07/14 | 1,465 | 1,505 | 1,459 | 1,488 | +28 | +1.9% | 59,200 |
| 2025/07/11 | 1,438 | 1,460 | 1,434 | 1,460 | +35 | +2.5% | 20,000 |
| 2025/07/10 | 1,432 | 1,445 | 1,412 | 1,425 | +5 | +0.4% | 53,600 |
| 2025/07/09 | 1,387 | 1,431 | 1,387 | 1,420 | +34 | +2.5% | 26,200 |
| 2025/07/08 | 1,375 | 1,406 | 1,373 | 1,386 | +21 | +1.5% | 35,600 |
| 2025/07/07 | 1,370 | 1,375 | 1,355 | 1,365 | +5 | +0.4% | 23,500 |
| 2025/07/04 | 1,382 | 1,387 | 1,353 | 1,360 | ±0 | ±0% | 19,200 |
| 2025/07/03 | 1,342 | 1,373 | 1,336 | 1,360 | +19 | +1.4% | 21,300 |
1～
50
件表示中 / 2797件
類似銘柄と比較する
現在ご覧いただいている「トレックスセミ」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 |
|---|---|---|---|---|---|---|---|---|
| トレックスセミ | 169,800円 | +6.4% | - | 3.30% | 59.96倍 | 1.03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 |
| ヘリオステクノＨ | 88,700円 | +41.9% | +27.1% | 5.07% | 20.13倍 | 1.00倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 東洋電 | 205,500円 | -1.3% | -3.3% | 3.65% | 8.24倍 | 0.68倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 大真空 | 58,600円 | +6.2% | +142.7% | 4.78% | 37.28倍 | 0.50倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 北電工 | 219,100円 | -5.5% | -40.3% | 4.11% | 14.33倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
