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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 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 |
| 2025/04/02 | 1,214 | 1,215 | 1,185 | 1,192 | -3 | -0.3% | 19,600 |
| 2025/04/01 | 1,210 | 1,217 | 1,195 | 1,195 | -2 | -0.2% | 23,700 |
| 2025/03/31 | 1,230 | 1,234 | 1,193 | 1,197 | -61 | -4.8% | 23,200 |
| 2025/03/28 | 1,259 | 1,269 | 1,233 | 1,258 | -36 | -2.8% | 38,200 |
| 2025/03/27 | 1,263 | 1,294 | 1,262 | 1,294 | +9 | +0.7% | 16,800 |
| 2025/03/26 | 1,286 | 1,286 | 1,261 | 1,285 | +26 | +2.1% | 15,900 |
| 2025/03/25 | 1,291 | 1,292 | 1,259 | 1,259 | -19 | -1.5% | 19,500 |
| 2025/03/24 | 1,297 | 1,297 | 1,267 | 1,278 | -10 | -0.8% | 25,600 |
| 2025/03/21 | 1,297 | 1,300 | 1,276 | 1,288 | -9 | -0.7% | 30,400 |
| 2025/03/19 | 1,289 | 1,306 | 1,288 | 1,297 | +3 | +0.2% | 13,700 |
| 2025/03/18 | 1,289 | 1,322 | 1,289 | 1,294 | +10 | +0.8% | 60,000 |
| 2025/03/17 | 1,295 | 1,296 | 1,275 | 1,284 | +10 | +0.8% | 15,200 |
| 2025/03/14 | 1,267 | 1,283 | 1,262 | 1,274 | +7 | +0.6% | 23,100 |
| 2025/03/13 | 1,283 | 1,303 | 1,261 | 1,267 | -7 | -0.5% | 18,100 |
| 2025/03/12 | 1,255 | 1,277 | 1,246 | 1,274 | ±0 | ±0% | 37,200 |
| 2025/03/11 | 1,247 | 1,283 | 1,226 | 1,274 | -2 | -0.2% | 48,700 |
| 2025/03/10 | 1,288 | 1,308 | 1,274 | 1,276 | -7 | -0.5% | 37,700 |
| 2025/03/07 | 1,267 | 1,286 | 1,250 | 1,283 | +7 | +0.5% | 33,500 |
| 2025/03/06 | 1,268 | 1,281 | 1,259 | 1,276 | +13 | +1% | 29,600 |
| 2025/03/05 | 1,240 | 1,270 | 1,238 | 1,263 | +23 | +1.9% | 32,300 |
| 2025/03/04 | 1,251 | 1,251 | 1,226 | 1,240 | -11 | -0.9% | 33,500 |
| 2025/03/03 | 1,283 | 1,291 | 1,238 | 1,251 | -16 | -1.3% | 49,600 |
| 2025/02/28 | 1,268 | 1,280 | 1,241 | 1,267 | -7 | -0.5% | 55,200 |
| 2025/02/27 | 1,241 | 1,310 | 1,241 | 1,274 | +37 | +3% | 69,900 |
| 2025/02/26 | 1,231 | 1,285 | 1,226 | 1,237 | +2 | +0.2% | 60,100 |
| 2025/02/25 | 1,247 | 1,280 | 1,225 | 1,235 | -31 | -2.4% | 59,700 |
51～
100
件表示中 / 2759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 | 148,000円 | +6.4% | - | 3.78% | 52.26倍 | 0.90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 | 361,500円 | +3.4% | +0.3% | 3.60% | 6.63倍 | 0.78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 | 76,100円 | -0.1% | -42.5% | 3.94% | 13.50倍 | 0.60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 |
| 東亜ＤＫＫ | 81,500円 | +2.5% | +7.5% | 2.70% | 13.90倍 | 0.74倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| テクノメディカ | 184,400円 | +7.0% | +13.6% | 3.69% | 11.61倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
