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 |
---|---|---|---|---|---|---|---|
2025/07/18 | 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 |
2025/07/02 | 1,354 | 1,357 | 1,341 | 1,341 | -14 | -1% | 19,000 |
2025/07/01 | 1,350 | 1,360 | 1,339 | 1,355 | +5 | +0.4% | 19,900 |
2025/06/30 | 1,361 | 1,376 | 1,350 | 1,350 | -2 | -0.1% | 24,900 |
2025/06/27 | 1,374 | 1,395 | 1,346 | 1,352 | +8 | +0.6% | 49,200 |
2025/06/26 | 1,323 | 1,345 | 1,320 | 1,344 | +24 | +1.8% | 46,300 |
2025/06/25 | 1,306 | 1,329 | 1,282 | 1,320 | +53 | +4.2% | 62,700 |
2025/06/24 | 1,249 | 1,290 | 1,246 | 1,267 | +37 | +3% | 38,600 |
2025/06/23 | 1,225 | 1,235 | 1,212 | 1,230 | +5 | +0.4% | 16,700 |
2025/06/20 | 1,226 | 1,250 | 1,217 | 1,225 | ±0 | ±0% | 32,900 |
2025/06/19 | 1,228 | 1,246 | 1,214 | 1,225 | +2 | +0.2% | 30,300 |
2025/06/18 | 1,230 | 1,231 | 1,204 | 1,223 | -19 | -1.5% | 25,200 |
2025/06/17 | 1,201 | 1,250 | 1,201 | 1,242 | +42 | +3.5% | 35,100 |
2025/06/16 | 1,196 | 1,244 | 1,185 | 1,200 | +5 | +0.4% | 218,100 |
2025/06/13 | 1,230 | 1,230 | 1,175 | 1,195 | -43 | -3.5% | 43,800 |
2025/06/12 | 1,226 | 1,240 | 1,208 | 1,238 | +6 | +0.5% | 27,100 |
2025/06/11 | 1,198 | 1,244 | 1,198 | 1,232 | +37 | +3.1% | 37,700 |
2025/06/10 | 1,176 | 1,209 | 1,175 | 1,195 | +20 | +1.7% | 26,500 |
2025/06/09 | 1,167 | 1,205 | 1,167 | 1,175 | +14 | +1.2% | 33,600 |
2025/06/06 | 1,154 | 1,166 | 1,154 | 1,161 | +12 | +1% | 20,700 |
2025/06/05 | 1,135 | 1,174 | 1,135 | 1,149 | +14 | +1.2% | 30,000 |
2025/06/04 | 1,121 | 1,158 | 1,121 | 1,135 | +14 | +1.2% | 42,200 |
2025/06/03 | 1,123 | 1,154 | 1,116 | 1,121 | +15 | +1.4% | 40,400 |
2025/06/02 | 1,163 | 1,163 | 1,103 | 1,106 | -57 | -4.9% | 30,600 |
2025/05/30 | 1,137 | 1,163 | 1,105 | 1,163 | +56 | +5.1% | 61,100 |
2025/05/29 | 1,112 | 1,124 | 1,100 | 1,107 | +3 | +0.3% | 20,900 |
2025/05/28 | 1,114 | 1,114 | 1,099 | 1,104 | -4 | -0.4% | 11,200 |
2025/05/27 | 1,104 | 1,110 | 1,099 | 1,108 | +4 | +0.4% | 4,300 |
2025/05/26 | 1,108 | 1,116 | 1,100 | 1,104 | +9 | +0.8% | 11,200 |
2025/05/23 | 1,089 | 1,109 | 1,088 | 1,095 | +17 | +1.6% | 24,100 |
2025/05/22 | 1,080 | 1,085 | 1,070 | 1,078 | -4 | -0.4% | 8,800 |
2025/05/21 | 1,083 | 1,098 | 1,082 | 1,082 | -1 | -0.1% | 13,300 |
2025/05/20 | 1,091 | 1,100 | 1,082 | 1,083 | -9 | -0.8% | 16,700 |
2025/05/19 | 1,103 | 1,103 | 1,083 | 1,092 | -15 | -1.4% | 16,900 |
2025/05/16 | 1,121 | 1,125 | 1,102 | 1,107 | -20 | -1.8% | 15,800 |
2025/05/15 | 1,142 | 1,175 | 1,125 | 1,127 | -35 | -3% | 23,900 |
2025/05/14 | 1,172 | 1,186 | 1,146 | 1,162 | -11 | -0.9% | 22,600 |
2025/05/13 | 1,172 | 1,196 | 1,172 | 1,173 | +4 | +0.3% | 16,800 |
2025/05/12 | 1,179 | 1,210 | 1,153 | 1,169 | -14 | -1.2% | 161,700 |
1~
50
件表示中 / 2759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 | 148,000円 | +6.4% | - | 3.78% | 52.26倍 | 0.90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 |
戸上電 | 361,500円 | +3.4% | +0.3% | 3.60% | 6.63倍 | 0.78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 |
日電波 | 76,100円 | -0.1% | -42.5% | 3.94% | 13.50倍 | 0.60倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
東亜DKK | 81,500円 | +2.5% | +7.5% | 2.70% | 13.90倍 | 0.74倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
テクノメディカ | 184,400円 | +7.0% | +13.6% | 3.69% | 11.61倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム