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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 2,146 | 2,213 | 2,053 | 2,182 | +21 | +1% | 80,600 |
2021/06/09 | 2,228 | 2,228 | 2,156 | 2,161 | -78 | -3.5% | 104,300 |
2021/06/08 | 2,247 | 2,254 | 2,206 | 2,239 | -24 | -1.1% | 94,300 |
2021/06/07 | 2,256 | 2,300 | 2,240 | 2,263 | +50 | +2.3% | 118,400 |
2021/06/04 | 2,231 | 2,268 | 2,193 | 2,213 | -29 | -1.3% | 122,800 |
2021/06/03 | 2,246 | 2,312 | 2,240 | 2,242 | -25 | -1.1% | 153,200 |
2021/06/02 | 2,219 | 2,280 | 2,176 | 2,267 | +49 | +2.2% | 173,000 |
2021/06/01 | 2,209 | 2,224 | 2,117 | 2,218 | +9 | +0.4% | 127,400 |
2021/05/31 | 2,120 | 2,220 | 2,115 | 2,209 | +131 | +6.3% | 224,000 |
2021/05/28 | 2,220 | 2,220 | 2,067 | 2,078 | -110 | -5% | 255,900 |
2021/05/27 | 2,134 | 2,207 | 2,109 | 2,188 | +71 | +3.4% | 223,700 |
2021/05/26 | 2,028 | 2,135 | 2,022 | 2,117 | +100 | +5% | 218,000 |
2021/05/25 | 2,010 | 2,037 | 2,001 | 2,017 | +25 | +1.3% | 53,900 |
2021/05/24 | 1,998 | 2,029 | 1,976 | 1,992 | -23 | -1.1% | 85,400 |
2021/05/21 | 2,038 | 2,086 | 2,002 | 2,015 | +5 | +0.2% | 180,000 |
2021/05/20 | 1,911 | 2,018 | 1,911 | 2,010 | +84 | +4.4% | 176,200 |
2021/05/19 | 1,876 | 1,952 | 1,870 | 1,926 | +17 | +0.9% | 132,400 |
2021/05/18 | 1,884 | 1,916 | 1,777 | 1,909 | +105 | +5.8% | 248,700 |
2021/05/17 | 1,779 | 1,819 | 1,763 | 1,804 | +81 | +4.7% | 134,900 |
2021/05/14 | 1,762 | 1,776 | 1,705 | 1,723 | +37 | +2.2% | 66,700 |
2021/05/13 | 1,723 | 1,726 | 1,686 | 1,686 | -73 | -4.2% | 95,300 |
2021/05/12 | 1,848 | 1,850 | 1,731 | 1,759 | -111 | -5.9% | 134,700 |
2021/05/11 | 1,872 | 1,941 | 1,858 | 1,870 | +24 | +1.3% | 117,800 |
2021/05/10 | 1,874 | 1,885 | 1,841 | 1,846 | -22 | -1.2% | 60,600 |
2021/05/07 | 1,891 | 1,902 | 1,855 | 1,868 | -17 | -0.9% | 76,600 |
2021/05/06 | 1,850 | 1,895 | 1,818 | 1,885 | +49 | +2.7% | 58,200 |
2021/04/30 | 1,838 | 1,898 | 1,836 | 1,836 | +4 | +0.2% | 72,000 |
2021/04/28 | 1,860 | 1,876 | 1,818 | 1,832 | -31 | -1.7% | 72,000 |
2021/04/27 | 1,910 | 1,910 | 1,859 | 1,863 | -48 | -2.5% | 70,900 |
2021/04/26 | 1,930 | 1,958 | 1,904 | 1,911 | +3 | +0.2% | 69,400 |
2021/04/23 | 1,917 | 1,952 | 1,894 | 1,908 | -19 | -1% | 70,200 |
2021/04/22 | 1,960 | 1,982 | 1,917 | 1,927 | +19 | +1% | 87,800 |
2021/04/21 | 1,970 | 1,987 | 1,902 | 1,908 | -72 | -3.6% | 131,100 |
2021/04/20 | 1,961 | 2,002 | 1,891 | 1,980 | -12 | -0.6% | 139,700 |
2021/04/19 | 1,974 | 2,022 | 1,917 | 1,992 | +56 | +2.9% | 289,900 |
2021/04/16 | 1,814 | 1,941 | 1,793 | 1,936 | +151 | +8.5% | 257,800 |
2021/04/15 | 1,825 | 1,825 | 1,755 | 1,785 | -39 | -2.1% | 62,200 |
2021/04/14 | 1,841 | 1,850 | 1,811 | 1,824 | -17 | -0.9% | 52,700 |
2021/04/13 | 1,847 | 1,851 | 1,790 | 1,841 | +15 | +0.8% | 71,400 |
2021/04/12 | 1,835 | 1,870 | 1,797 | 1,826 | +20 | +1.1% | 92,500 |
2021/04/09 | 1,764 | 1,834 | 1,754 | 1,806 | +46 | +2.6% | 100,700 |
2021/04/08 | 1,785 | 1,787 | 1,719 | 1,760 | -23 | -1.3% | 81,900 |
2021/04/07 | 1,755 | 1,797 | 1,755 | 1,783 | +28 | +1.6% | 43,000 |
2021/04/06 | 1,808 | 1,808 | 1,748 | 1,755 | -31 | -1.7% | 83,300 |
2021/04/05 | 1,750 | 1,812 | 1,750 | 1,786 | +53 | +3.1% | 106,900 |
2021/04/02 | 1,729 | 1,744 | 1,707 | 1,733 | +39 | +2.3% | 53,400 |
2021/04/01 | 1,701 | 1,724 | 1,691 | 1,694 | -2 | -0.1% | 45,800 |
2021/03/31 | 1,719 | 1,725 | 1,693 | 1,696 | -19 | -1.1% | 31,200 |
2021/03/30 | 1,695 | 1,735 | 1,691 | 1,715 | +15 | +0.9% | 62,700 |
2021/03/29 | 1,680 | 1,710 | 1,665 | 1,700 | +49 | +3% | 69,400 |
1001~
1050
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