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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/04/17 | 1,059 | 1,077 | 1,053 | 1,075 | +25 | +2.4% | 22,600 |
| 2025/04/16 | 1,070 | 1,071 | 1,045 | 1,050 | -25 | -2.3% | 12,100 |
| 2025/04/15 | 1,093 | 1,101 | 1,066 | 1,075 | +12 | +1.1% | 17,600 |
| 2025/04/14 | 1,078 | 1,102 | 1,061 | 1,063 | -14 | -1.3% | 24,800 |
| 2025/04/11 | 1,001 | 1,077 | 1,000 | 1,077 | +17 | +1.6% | 45,700 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,060 | +86 | +8.8% | 39,000 |
| 2025/04/09 | 955 | 983 | 943 | 974 | -11 | -1.1% | 45,000 |
| 2025/04/08 | 960 | 1,018 | 960 | 985 | +66 | +7.2% | 68,800 |
| 2025/04/07 | 983 | 983 | 919 | 919 | -124 | -11.9% | 101,500 |
| 2025/04/04 | 1,119 | 1,122 | 1,033 | 1,043 | -106 | -9.2% | 80,300 |
| 2025/04/03 | 1,134 | 1,168 | 1,133 | 1,149 | -43 | -3.6% | 31,200 |
1～
50
件表示中 / 2735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 | 120,000円 | +6.4% | - | 4.67% | 42.37倍 | 0.73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 |
| 名古屋電 | 109,000円 | +1.4% | -16.6% | 4.13% | 7.35倍 | 0.57倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 指月電 | 42,000円 | +2.4% | -5.4% | 3.33% | 9.64倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 菊水ＨＤ | 137,900円 | +0.5% | +1.3% | 3.84% | 7.90倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
