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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 1,570 | 1,589 | 1,557 | 1,567 | +13 | +0.8% | 18,400 |
| 2025/10/14 | 1,589 | 1,592 | 1,543 | 1,554 | -48 | -3% | 30,400 |
| 2025/10/10 | 1,626 | 1,628 | 1,590 | 1,602 | -31 | -1.9% | 29,300 |
| 2025/10/09 | 1,686 | 1,692 | 1,625 | 1,633 | -43 | -2.6% | 23,600 |
| 2025/10/08 | 1,678 | 1,707 | 1,671 | 1,676 | -19 | -1.1% | 16,800 |
| 2025/10/07 | 1,707 | 1,720 | 1,695 | 1,695 | -30 | -1.7% | 17,400 |
| 2025/10/06 | 1,744 | 1,752 | 1,699 | 1,725 | +34 | +2% | 20,900 |
| 2025/10/03 | 1,675 | 1,708 | 1,672 | 1,691 | +16 | +1% | 11,500 |
| 2025/10/02 | 1,652 | 1,687 | 1,652 | 1,675 | +45 | +2.8% | 18,200 |
| 2025/10/01 | 1,670 | 1,678 | 1,630 | 1,630 | -31 | -1.9% | 23,800 |
| 2025/09/30 | 1,737 | 1,737 | 1,642 | 1,661 | -73 | -4.2% | 23,400 |
| 2025/09/29 | 1,765 | 1,765 | 1,729 | 1,734 | -41 | -2.3% | 22,800 |
| 2025/09/26 | 1,794 | 1,794 | 1,720 | 1,775 | -15 | -0.8% | 25,900 |
| 2025/09/25 | 1,798 | 1,803 | 1,781 | 1,790 | +3 | +0.2% | 16,500 |
| 2025/09/24 | 1,750 | 1,796 | 1,738 | 1,787 | +37 | +2.1% | 29,800 |
| 2025/09/22 | 1,733 | 1,771 | 1,724 | 1,750 | +32 | +1.9% | 16,600 |
| 2025/09/19 | 1,750 | 1,750 | 1,688 | 1,718 | -18 | -1% | 24,300 |
| 2025/09/18 | 1,735 | 1,744 | 1,721 | 1,736 | +18 | +1% | 10,800 |
| 2025/09/17 | 1,727 | 1,734 | 1,709 | 1,718 | ±0 | ±0% | 17,200 |
| 2025/09/16 | 1,718 | 1,729 | 1,702 | 1,718 | +20 | +1.2% | 10,400 |
| 2025/09/12 | 1,699 | 1,720 | 1,690 | 1,698 | -1 | -0.1% | 28,400 |
| 2025/09/11 | 1,699 | 1,710 | 1,677 | 1,699 | +27 | +1.6% | 14,100 |
| 2025/09/10 | 1,678 | 1,691 | 1,662 | 1,672 | +5 | +0.3% | 14,700 |
| 2025/09/09 | 1,643 | 1,675 | 1,643 | 1,667 | +33 | +2% | 17,400 |
| 2025/09/08 | 1,656 | 1,656 | 1,622 | 1,634 | ±0 | ±0% | 18,600 |
| 2025/09/05 | 1,630 | 1,657 | 1,624 | 1,634 | -5 | -0.3% | 25,800 |
| 2025/09/04 | 1,615 | 1,648 | 1,609 | 1,639 | +24 | +1.5% | 29,400 |
| 2025/09/03 | 1,721 | 1,737 | 1,615 | 1,615 | -122 | -7% | 49,100 |
| 2025/09/02 | 1,750 | 1,755 | 1,728 | 1,737 | -8 | -0.5% | 22,500 |
| 2025/09/01 | 1,745 | 1,754 | 1,720 | 1,745 | ±0 | ±0% | 31,000 |
| 2025/08/29 | 1,745 | 1,756 | 1,738 | 1,745 | +6 | +0.3% | 25,700 |
| 2025/08/28 | 1,715 | 1,745 | 1,715 | 1,739 | +24 | +1.4% | 28,000 |
| 2025/08/27 | 1,681 | 1,738 | 1,679 | 1,715 | +34 | +2% | 25,000 |
| 2025/08/26 | 1,681 | 1,691 | 1,661 | 1,681 | ±0 | ±0% | 24,500 |
| 2025/08/25 | 1,699 | 1,704 | 1,671 | 1,681 | +10 | +0.6% | 21,600 |
| 2025/08/22 | 1,641 | 1,685 | 1,635 | 1,671 | +33 | +2% | 21,900 |
| 2025/08/21 | 1,631 | 1,647 | 1,619 | 1,638 | +17 | +1% | 31,400 |
| 2025/08/20 | 1,616 | 1,627 | 1,604 | 1,621 | -10 | -0.6% | 21,800 |
| 2025/08/19 | 1,594 | 1,649 | 1,590 | 1,631 | +37 | +2.3% | 22,600 |
| 2025/08/18 | 1,595 | 1,608 | 1,585 | 1,594 | -2 | -0.1% | 15,100 |
| 2025/08/15 | 1,606 | 1,618 | 1,568 | 1,596 | -11 | -0.7% | 23,300 |
| 2025/08/14 | 1,602 | 1,619 | 1,593 | 1,607 | -31 | -1.9% | 15,200 |
| 2025/08/13 | 1,528 | 1,648 | 1,520 | 1,638 | +70 | +4.5% | 83,000 |
| 2025/08/12 | 1,604 | 1,613 | 1,548 | 1,568 | -46 | -2.9% | 67,500 |
| 2025/08/08 | 1,610 | 1,621 | 1,599 | 1,614 | +3 | +0.2% | 26,200 |
| 2025/08/07 | 1,621 | 1,623 | 1,606 | 1,611 | -22 | -1.3% | 27,200 |
| 2025/08/06 | 1,599 | 1,648 | 1,590 | 1,633 | +43 | +2.7% | 33,900 |
| 2025/08/05 | 1,580 | 1,590 | 1,570 | 1,590 | +10 | +0.6% | 16,200 |
| 2025/08/04 | 1,534 | 1,580 | 1,532 | 1,580 | +29 | +1.9% | 17,000 |
| 2025/08/01 | 1,551 | 1,558 | 1,535 | 1,551 | ±0 | ±0% | 21,900 |
101～
150
件表示中 / 2917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 | 163,000円 | +4.4% | - | 3.44% | 31.39倍 | 0.99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 |
| 菊水ＨＤ | 219,900円 | +0.5% | +1.3% | 2.86% | 12.63倍 | 1.27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 |
| ミナトＨＤ | 242,800円 | +22.8% | +379.0% | 0.74% | 10.70倍 | 2.84倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 東亜ＤＫＫ | 91,400円 | -1.2% | -60.7% | 2.41% | 21.07倍 | 0.81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 |
| アバール | 278,900円 | -21.7% | -44.0% | 3.55% | 28.96倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
