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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 2749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 | 136,300円 | +6.4% | - | 4.11% | 48.13倍 | 0.83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 |
| 東亜ＤＫＫ | 81,300円 | +2.5% | +7.5% | 2.71% | 13.86倍 | 0.73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 |
| 菊水ＨＤ | 157,900円 | +0.5% | +1.3% | 3.36% | 9.05倍 | 0.93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 |
| アバール | 219,100円 | -8.5% | -28.0% | 4.52% | 16.98倍 | 0.68倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| ニレコ | 195,100円 | +2.3% | -3.8% | 4.36% | 10.39倍 | 0.87倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
