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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 2780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 | 163,900円 | +6.4% | - | 3.42% | 57.88倍 | 1.00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 |
| 東洋電 | 194,500円 | -1.3% | -3.3% | 3.86% | 7.80倍 | 0.64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 | 58,900円 | +6.2% | +142.7% | 4.75% | 37.47倍 | 0.51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 |
| Ａｂａｌａｎｃｅ | 102,000円 | +31.2% | - | 0.29% | 6.42倍 | 0.80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 | 64,300円 | +2.9% | -0.7% | 3.11% | 15.25倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
