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 |
---|---|---|---|---|---|---|---|
2023/04/13 | 2,356 | 2,374 | 2,335 | 2,371 | ±0 | ±0% | 63,200 |
2023/04/12 | 2,381 | 2,381 | 2,362 | 2,371 | -10 | -0.4% | 64,500 |
2023/04/11 | 2,363 | 2,419 | 2,363 | 2,381 | +28 | +1.2% | 87,900 |
2023/04/10 | 2,400 | 2,410 | 2,346 | 2,353 | -30 | -1.3% | 63,800 |
2023/04/07 | 2,402 | 2,421 | 2,373 | 2,383 | -24 | -1% | 71,600 |
2023/04/06 | 2,406 | 2,425 | 2,388 | 2,407 | -23 | -0.9% | 68,300 |
2023/04/05 | 2,440 | 2,483 | 2,430 | 2,430 | -45 | -1.8% | 62,700 |
2023/04/04 | 2,515 | 2,519 | 2,470 | 2,475 | -41 | -1.6% | 85,600 |
2023/04/03 | 2,519 | 2,528 | 2,483 | 2,516 | +128 | +5.4% | 187,500 |
2023/03/31 | 2,386 | 2,405 | 2,365 | 2,388 | +20 | +0.8% | 51,700 |
2023/03/30 | 2,325 | 2,385 | 2,325 | 2,368 | +43 | +1.8% | 53,800 |
2023/03/29 | 2,333 | 2,335 | 2,311 | 2,325 | -22 | -0.9% | 64,100 |
2023/03/28 | 2,399 | 2,399 | 2,335 | 2,347 | -29 | -1.2% | 45,500 |
2023/03/27 | 2,384 | 2,404 | 2,362 | 2,376 | -8 | -0.3% | 34,000 |
2023/03/24 | 2,325 | 2,395 | 2,294 | 2,384 | +59 | +2.5% | 80,200 |
2023/03/23 | 2,296 | 2,330 | 2,282 | 2,325 | -8 | -0.3% | 53,000 |
2023/03/22 | 2,342 | 2,342 | 2,315 | 2,333 | +25 | +1.1% | 56,600 |
2023/03/20 | 2,375 | 2,381 | 2,294 | 2,308 | -67 | -2.8% | 96,800 |
2023/03/17 | 2,432 | 2,434 | 2,369 | 2,375 | -16 | -0.7% | 67,300 |
2023/03/16 | 2,348 | 2,401 | 2,338 | 2,391 | -11 | -0.5% | 76,300 |
2023/03/15 | 2,410 | 2,428 | 2,390 | 2,402 | +39 | +1.7% | 70,600 |
2023/03/14 | 2,413 | 2,414 | 2,356 | 2,363 | -85 | -3.5% | 86,300 |
2023/03/13 | 2,446 | 2,466 | 2,431 | 2,448 | -35 | -1.4% | 58,500 |
2023/03/10 | 2,496 | 2,525 | 2,480 | 2,483 | -58 | -2.3% | 114,600 |
2023/03/09 | 2,576 | 2,579 | 2,536 | 2,541 | +11 | +0.4% | 66,600 |
2023/03/08 | 2,497 | 2,553 | 2,491 | 2,530 | +20 | +0.8% | 84,000 |
2023/03/07 | 2,480 | 2,517 | 2,475 | 2,510 | +35 | +1.4% | 105,000 |
2023/03/06 | 2,464 | 2,504 | 2,464 | 2,475 | +36 | +1.5% | 116,300 |
2023/03/03 | 2,425 | 2,442 | 2,412 | 2,439 | +16 | +0.7% | 89,200 |
2023/03/02 | 2,468 | 2,472 | 2,414 | 2,423 | -38 | -1.5% | 132,100 |
2023/03/01 | 2,433 | 2,470 | 2,423 | 2,461 | +21 | +0.9% | 109,700 |
2023/02/28 | 2,500 | 2,504 | 2,440 | 2,440 | -25 | -1% | 100,300 |
2023/02/27 | 2,469 | 2,470 | 2,448 | 2,465 | -36 | -1.4% | 115,500 |
2023/02/24 | 2,463 | 2,504 | 2,463 | 2,501 | +48 | +2% | 110,400 |
2023/02/22 | 2,473 | 2,489 | 2,444 | 2,453 | -49 | -2% | 183,300 |
2023/02/21 | 2,500 | 2,513 | 2,489 | 2,502 | -18 | -0.7% | 158,500 |
2023/02/20 | 2,517 | 2,566 | 2,507 | 2,520 | +1 | ±0% | 125,900 |
2023/02/17 | 2,573 | 2,584 | 2,517 | 2,519 | -91 | -3.5% | 192,200 |
2023/02/16 | 2,600 | 2,633 | 2,571 | 2,610 | +15 | +0.6% | 161,600 |
2023/02/15 | 2,547 | 2,622 | 2,520 | 2,595 | -202 | -7.2% | 411,800 |
2023/02/14 | 2,762 | 2,811 | 2,752 | 2,797 | +32 | +1.2% | 136,500 |
2023/02/13 | 2,810 | 2,828 | 2,754 | 2,765 | -43 | -1.5% | 120,600 |
2023/02/10 | 2,763 | 2,843 | 2,763 | 2,808 | +49 | +1.8% | 123,200 |
2023/02/09 | 2,725 | 2,768 | 2,719 | 2,759 | +19 | +0.7% | 65,800 |
2023/02/08 | 2,765 | 2,766 | 2,726 | 2,740 | -18 | -0.7% | 47,900 |
2023/02/07 | 2,729 | 2,778 | 2,723 | 2,758 | +21 | +0.8% | 76,000 |
2023/02/06 | 2,756 | 2,775 | 2,724 | 2,737 | -9 | -0.3% | 55,800 |
2023/02/03 | 2,779 | 2,779 | 2,727 | 2,746 | -3 | -0.1% | 63,400 |
2023/02/02 | 2,760 | 2,776 | 2,744 | 2,749 | +14 | +0.5% | 84,100 |
2023/02/01 | 2,693 | 2,749 | 2,693 | 2,735 | +44 | +1.6% | 56,800 |
551~
600
件表示中 / 2754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 | 146,000円 | +6.4% | - | 3.84% | 51.55倍 | 0.89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 | 356,500円 | +3.4% | +0.3% | 3.65% | 6.54倍 | 0.77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 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59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 |
テクノメディカ | 183,300円 | +7.0% | +13.6% | 3.71% | 11.55倍 | 0.88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 |
SMK | 222,700円 | -4.3% | +82.1% | 4.49% | 23.52倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム