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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/02/21 | 1,288 | 1,299 | 1,245 | 1,266 | -43 | -3.3% | 61,400 |
| 2025/02/20 | 1,260 | 1,313 | 1,255 | 1,309 | +44 | +3.5% | 73,600 |
| 2025/02/19 | 1,255 | 1,313 | 1,243 | 1,265 | +10 | +0.8% | 88,000 |
| 2025/02/18 | 1,238 | 1,274 | 1,236 | 1,255 | +30 | +2.4% | 52,100 |
| 2025/02/17 | 1,198 | 1,240 | 1,196 | 1,225 | +27 | +2.3% | 60,200 |
| 2025/02/14 | 1,214 | 1,214 | 1,190 | 1,198 | +2 | +0.2% | 17,000 |
| 2025/02/13 | 1,197 | 1,205 | 1,183 | 1,196 | -3 | -0.3% | 10,100 |
| 2025/02/12 | 1,218 | 1,218 | 1,190 | 1,199 | +7 | +0.6% | 12,600 |
| 2025/02/10 | 1,208 | 1,210 | 1,192 | 1,192 | -8 | -0.7% | 11,600 |
| 2025/02/07 | 1,199 | 1,213 | 1,193 | 1,200 | -11 | -0.9% | 20,100 |
| 2025/02/06 | 1,161 | 1,213 | 1,155 | 1,211 | +56 | +4.8% | 82,200 |
| 2025/02/05 | 1,131 | 1,185 | 1,131 | 1,155 | +28 | +2.5% | 35,400 |
| 2025/02/04 | 1,155 | 1,155 | 1,127 | 1,127 | +2 | +0.2% | 16,000 |
| 2025/02/03 | 1,156 | 1,156 | 1,125 | 1,125 | -50 | -4.3% | 32,400 |
| 2025/01/31 | 1,198 | 1,198 | 1,171 | 1,175 | -3 | -0.3% | 11,800 |
| 2025/01/30 | 1,187 | 1,187 | 1,176 | 1,178 | -5 | -0.4% | 12,400 |
| 2025/01/29 | 1,188 | 1,192 | 1,172 | 1,183 | -3 | -0.3% | 16,500 |
| 2025/01/28 | 1,188 | 1,195 | 1,174 | 1,186 | +5 | +0.4% | 17,400 |
| 2025/01/27 | 1,171 | 1,194 | 1,171 | 1,181 | +18 | +1.5% | 11,300 |
| 2025/01/24 | 1,169 | 1,183 | 1,150 | 1,163 | +12 | +1% | 27,500 |
| 2025/01/23 | 1,169 | 1,169 | 1,145 | 1,151 | -17 | -1.5% | 33,000 |
| 2025/01/22 | 1,170 | 1,182 | 1,166 | 1,168 | +2 | +0.2% | 13,000 |
| 2025/01/21 | 1,189 | 1,189 | 1,163 | 1,166 | -29 | -2.4% | 16,700 |
| 2025/01/20 | 1,148 | 1,195 | 1,148 | 1,195 | +75 | +6.7% | 35,600 |
| 2025/01/17 | 1,120 | 1,129 | 1,111 | 1,120 | ±0 | ±0% | 17,800 |
51～
100
件表示中 / 2734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 | 119,500円 | +6.4% | - | 4.69% | 42.20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 | 108,700円 | +1.4% | -16.6% | 4.14% | 7.33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 |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.28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 |
| 指月電 | 41,800円 | +2.4% | -5.4% | 3.35% | 9.60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 |
| ＭＵＴＯＨ－ＨＤ | 269,600円 | +2.1% | -13.6% | 2.86% | 17.62倍 | 0.52倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
市場注目の銘柄
チャート関連のコラム
