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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,648 | 1,648 | 1,597 | 1,619 | -14 | -0.9% | 29,400 |
| 2025/11/04 | 1,595 | 1,651 | 1,594 | 1,633 | +41 | +2.6% | 33,600 |
| 2025/10/31 | 1,575 | 1,592 | 1,543 | 1,592 | +43 | +2.8% | 28,100 |
| 2025/10/30 | 1,482 | 1,549 | 1,482 | 1,549 | +67 | +4.5% | 119,000 |
| 2025/10/29 | 1,466 | 1,498 | 1,464 | 1,482 | +15 | +1% | 35,700 |
| 2025/10/28 | 1,522 | 1,522 | 1,462 | 1,467 | -71 | -4.6% | 35,200 |
| 2025/10/27 | 1,537 | 1,553 | 1,523 | 1,538 | +1 | +0.1% | 18,200 |
| 2025/10/24 | 1,554 | 1,554 | 1,529 | 1,537 | +5 | +0.3% | 15,000 |
| 2025/10/23 | 1,562 | 1,562 | 1,526 | 1,532 | -34 | -2.2% | 16,900 |
| 2025/10/22 | 1,565 | 1,566 | 1,538 | 1,566 | +9 | +0.6% | 16,500 |
| 2025/10/21 | 1,567 | 1,567 | 1,539 | 1,557 | +10 | +0.6% | 28,200 |
| 2025/10/20 | 1,552 | 1,565 | 1,528 | 1,547 | +35 | +2.3% | 14,800 |
| 2025/10/17 | 1,567 | 1,567 | 1,512 | 1,512 | -69 | -4.4% | 18,800 |
| 2025/10/16 | 1,567 | 1,593 | 1,567 | 1,581 | +14 | +0.9% | 14,800 |
| 2025/10/15 | 1,570 | 1,589 | 1,557 | 1,567 | +13 | +0.8% | 18,400 |
| 2025/10/14 | 1,589 | 1,592 | 1,543 | 1,554 | -48 | -3% | 30,400 |
| 2025/10/10 | 1,626 | 1,628 | 1,590 | 1,602 | -31 | -1.9% | 29,300 |
| 2025/10/09 | 1,686 | 1,692 | 1,625 | 1,633 | -43 | -2.6% | 23,600 |
| 2025/10/08 | 1,678 | 1,707 | 1,671 | 1,676 | -19 | -1.1% | 16,800 |
| 2025/10/07 | 1,707 | 1,720 | 1,695 | 1,695 | -30 | -1.7% | 17,400 |
| 2025/10/06 | 1,744 | 1,752 | 1,699 | 1,725 | +34 | +2% | 20,900 |
| 2025/10/03 | 1,675 | 1,708 | 1,672 | 1,691 | +16 | +1% | 11,500 |
| 2025/10/02 | 1,652 | 1,687 | 1,652 | 1,675 | +45 | +2.8% | 18,200 |
| 2025/10/01 | 1,670 | 1,678 | 1,630 | 1,630 | -31 | -1.9% | 23,800 |
| 2025/09/30 | 1,737 | 1,737 | 1,642 | 1,661 | -73 | -4.2% | 23,400 |
| 2025/09/29 | 1,765 | 1,765 | 1,729 | 1,734 | -41 | -2.3% | 22,800 |
| 2025/09/26 | 1,794 | 1,794 | 1,720 | 1,775 | -15 | -0.8% | 25,900 |
| 2025/09/25 | 1,798 | 1,803 | 1,781 | 1,790 | +3 | +0.2% | 16,500 |
| 2025/09/24 | 1,750 | 1,796 | 1,738 | 1,787 | +37 | +2.1% | 29,800 |
| 2025/09/22 | 1,733 | 1,771 | 1,724 | 1,750 | +32 | +1.9% | 16,600 |
| 2025/09/19 | 1,750 | 1,750 | 1,688 | 1,718 | -18 | -1% | 24,300 |
| 2025/09/18 | 1,735 | 1,744 | 1,721 | 1,736 | +18 | +1% | 10,800 |
| 2025/09/17 | 1,727 | 1,734 | 1,709 | 1,718 | ±0 | ±0% | 17,200 |
| 2025/09/16 | 1,718 | 1,729 | 1,702 | 1,718 | +20 | +1.2% | 10,400 |
| 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 |
1～
50
件表示中 / 2831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 | 161,900円 | +6.4% | - | 3.46% | 57.17倍 | 0.99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 |
| Ａｂａｌａｎｃｅ | 99,400円 | +31.2% | - | 0.30% | 6.26倍 | 0.78倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 共和電 | 67,500円 | +2.9% | -0.7% | 2.96% | 15.63倍 | 0.96倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 戸上電 | 379,000円 | +3.4% | +0.3% | 3.43% | 6.80倍 | 0.79倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 大真空 | 56,600円 | +6.2% | +142.7% | 4.95% | 36.01倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
