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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,183 | +23 | +2% | 23,800 |
| 2025/05/08 | 1,150 | 1,177 | 1,150 | 1,160 | -6 | -0.5% | 10,800 |
| 2025/05/07 | 1,159 | 1,170 | 1,141 | 1,166 | +7 | +0.6% | 12,000 |
| 2025/05/02 | 1,172 | 1,172 | 1,126 | 1,159 | -4 | -0.3% | 20,600 |
| 2025/05/01 | 1,176 | 1,176 | 1,158 | 1,163 | -23 | -1.9% | 12,200 |
| 2025/04/30 | 1,227 | 1,227 | 1,184 | 1,186 | -11 | -0.9% | 21,800 |
| 2025/04/28 | 1,217 | 1,220 | 1,197 | 1,197 | -8 | -0.7% | 28,000 |
| 2025/04/25 | 1,207 | 1,217 | 1,193 | 1,205 | +14 | +1.2% | 12,700 |
| 2025/04/24 | 1,201 | 1,216 | 1,185 | 1,191 | -10 | -0.8% | 16,600 |
| 2025/04/23 | 1,175 | 1,213 | 1,171 | 1,201 | +43 | +3.7% | 42,700 |
| 2025/04/22 | 1,131 | 1,171 | 1,131 | 1,158 | +27 | +2.4% | 34,400 |
| 2025/04/21 | 1,100 | 1,145 | 1,098 | 1,131 | +33 | +3% | 43,600 |
| 2025/04/18 | 1,075 | 1,110 | 1,075 | 1,098 | +23 | +2.1% | 27,900 |
1～
50
件表示中 / 2746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 | 135,400円 | +6.4% | - | 4.14% | 47.81倍 | 0.82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 |
| アバール | 216,500円 | -8.5% | -28.0% | 4.57% | 16.78倍 | 0.68倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 菊水ＨＤ | 159,300円 | +0.5% | +1.3% | 3.33% | 9.13倍 | 0.95倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 197,200円 | +2.3% | -3.8% | 4.31% | 10.51倍 | 0.90倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 共和電 | 53,000円 | +2.9% | -0.7% | 3.77% | 12.72倍 | 0.78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
該当銘柄がありません
チャート関連のコラム
