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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 2,832 | 2,867 | 2,762 | 2,811 | -27 | -1% | 157,700 |
| 2022/01/19 | 2,950 | 2,995 | 2,815 | 2,838 | -192 | -6.3% | 186,900 |
| 2022/01/18 | 3,045 | 3,110 | 2,977 | 3,030 | +20 | +0.7% | 96,900 |
| 2022/01/17 | 3,085 | 3,105 | 2,987 | 3,010 | -50 | -1.6% | 64,100 |
| 2022/01/14 | 3,015 | 3,075 | 2,985 | 3,060 | -20 | -0.6% | 101,600 |
| 2022/01/13 | 3,105 | 3,130 | 3,055 | 3,080 | -25 | -0.8% | 106,900 |
| 2022/01/12 | 3,170 | 3,195 | 3,085 | 3,105 | -20 | -0.6% | 108,400 |
| 2022/01/11 | 3,120 | 3,160 | 3,035 | 3,125 | -10 | -0.3% | 129,200 |
| 2022/01/07 | 3,210 | 3,250 | 3,100 | 3,135 | -50 | -1.6% | 127,100 |
| 2022/01/06 | 3,265 | 3,285 | 3,175 | 3,185 | -180 | -5.3% | 146,100 |
| 2022/01/05 | 3,400 | 3,470 | 3,355 | 3,365 | -40 | -1.2% | 130,300 |
| 2022/01/04 | 3,420 | 3,485 | 3,350 | 3,405 | +40 | +1.2% | 113,300 |
| 2021/12/30 | 3,350 | 3,395 | 3,240 | 3,365 | -15 | -0.4% | 106,300 |
| 2021/12/29 | 3,480 | 3,495 | 3,380 | 3,380 | -165 | -4.7% | 107,400 |
| 2021/12/28 | 3,610 | 3,625 | 3,505 | 3,545 | -80 | -2.2% | 221,700 |
| 2021/12/27 | 3,570 | 3,640 | 3,455 | 3,625 | +335 | +10.2% | 352,500 |
| 2021/12/24 | 3,280 | 3,415 | 3,270 | 3,290 | +25 | +0.8% | 103,100 |
| 2021/12/23 | 3,230 | 3,270 | 3,180 | 3,265 | +75 | +2.4% | 64,000 |
| 2021/12/22 | 3,160 | 3,225 | 3,125 | 3,190 | +60 | +1.9% | 97,500 |
| 2021/12/21 | 3,185 | 3,185 | 3,070 | 3,130 | +15 | +0.5% | 92,800 |
| 2021/12/20 | 3,290 | 3,340 | 3,110 | 3,115 | -205 | -6.2% | 138,000 |
| 2021/12/17 | 3,275 | 3,340 | 3,255 | 3,320 | -85 | -2.5% | 146,900 |
| 2021/12/16 | 3,400 | 3,470 | 3,370 | 3,405 | +170 | +5.3% | 143,000 |
| 2021/12/15 | 3,225 | 3,280 | 3,190 | 3,235 | -20 | -0.6% | 112,600 |
| 2021/12/14 | 3,270 | 3,315 | 3,210 | 3,255 | -85 | -2.5% | 119,800 |
| 2021/12/13 | 3,370 | 3,390 | 3,330 | 3,340 | +15 | +0.5% | 70,900 |
| 2021/12/10 | 3,355 | 3,380 | 3,275 | 3,325 | -70 | -2.1% | 98,000 |
| 2021/12/09 | 3,495 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 138,900 |
| 2021/12/08 | 3,550 | 3,580 | 3,485 | 3,490 | +35 | +1% | 106,000 |
| 2021/12/07 | 3,455 | 3,475 | 3,355 | 3,455 | +70 | +2.1% | 152,200 |
| 2021/12/06 | 3,455 | 3,455 | 3,265 | 3,385 | -105 | -3% | 208,200 |
| 2021/12/03 | 3,600 | 3,610 | 3,410 | 3,490 | -150 | -4.1% | 220,900 |
| 2021/12/02 | 3,835 | 3,875 | 3,630 | 3,640 | -225 | -5.8% | 208,200 |
| 2021/12/01 | 3,815 | 3,915 | 3,690 | 3,865 | +80 | +2.1% | 214,900 |
| 2021/11/30 | 3,780 | 3,960 | 3,700 | 3,785 | +200 | +5.6% | 265,000 |
| 2021/11/29 | 3,475 | 3,735 | 3,460 | 3,585 | +30 | +0.8% | 198,200 |
| 2021/11/26 | 3,695 | 3,700 | 3,480 | 3,555 | -85 | -2.3% | 201,200 |
| 2021/11/25 | 3,680 | 3,715 | 3,565 | 3,640 | -15 | -0.4% | 111,800 |
| 2021/11/24 | 3,705 | 3,720 | 3,530 | 3,655 | -115 | -3.1% | 204,200 |
| 2021/11/22 | 3,750 | 3,900 | 3,705 | 3,770 | +85 | +2.3% | 380,500 |
| 2021/11/19 | 3,665 | 3,750 | 3,575 | 3,685 | -35 | -0.9% | 235,600 |
| 2021/11/18 | 3,670 | 3,875 | 3,625 | 3,720 | -15 | -0.4% | 439,600 |
| 2021/11/17 | 3,680 | 3,880 | 3,565 | 3,735 | +335 | +9.9% | 1,184,600 |
| 2021/11/16 | 3,200 | 3,400 | 3,005 | 3,400 | +503 | +17.4% | 1,115,500 |
| 2021/11/15 | 2,830 | 2,905 | 2,787 | 2,897 | +151 | +5.5% | 364,100 |
| 2021/11/12 | 2,652 | 2,748 | 2,652 | 2,746 | +94 | +3.5% | 94,600 |
| 2021/11/11 | 2,657 | 2,664 | 2,594 | 2,652 | -30 | -1.1% | 86,600 |
| 2021/11/10 | 2,645 | 2,725 | 2,640 | 2,682 | +23 | +0.9% | 51,200 |
| 2021/11/09 | 2,675 | 2,735 | 2,651 | 2,659 | +12 | +0.5% | 72,800 |
| 2021/11/08 | 2,712 | 2,712 | 2,635 | 2,647 | -76 | -2.8% | 88,300 |
851～
900
件表示中 / 2753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 | 142,500円 | +6.4% | - | 3.93% | 50.32倍 | 0.87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 | 355,500円 | +3.4% | +0.3% | 3.66% | 6.52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 | 73,000円 | -0.1% | -42.5% | 4.11% | 12.95倍 | 0.58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 | 183,600円 | +7.0% | +13.6% | 3.70% | 11.56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 | 221,700円 | -4.3% | +82.1% | 4.51% | 23.41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
