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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,144 | 1,147 | 1,117 | 1,120 | +1 | +0.1% | 25,600 |
| 2025/01/15 | 1,144 | 1,144 | 1,116 | 1,119 | -8 | -0.7% | 30,000 |
| 2025/01/14 | 1,166 | 1,166 | 1,125 | 1,127 | -39 | -3.3% | 40,100 |
| 2025/01/10 | 1,181 | 1,181 | 1,166 | 1,166 | -18 | -1.5% | 14,600 |
| 2025/01/09 | 1,208 | 1,208 | 1,183 | 1,184 | -23 | -1.9% | 38,600 |
| 2025/01/08 | 1,164 | 1,209 | 1,156 | 1,207 | +38 | +3.3% | 53,700 |
| 2025/01/07 | 1,175 | 1,180 | 1,152 | 1,169 | +18 | +1.6% | 37,600 |
| 2025/01/06 | 1,218 | 1,219 | 1,151 | 1,151 | -75 | -6.1% | 64,100 |
| 2024/12/30 | 1,232 | 1,239 | 1,201 | 1,226 | +11 | +0.9% | 39,500 |
| 2024/12/27 | 1,187 | 1,215 | 1,172 | 1,215 | +22 | +1.8% | 57,800 |
| 2024/12/26 | 1,187 | 1,205 | 1,183 | 1,193 | -4 | -0.3% | 66,400 |
| 2024/12/25 | 1,219 | 1,219 | 1,178 | 1,197 | -10 | -0.8% | 34,300 |
| 2024/12/24 | 1,189 | 1,217 | 1,188 | 1,207 | +17 | +1.4% | 60,600 |
| 2024/12/23 | 1,129 | 1,190 | 1,129 | 1,190 | +54 | +4.8% | 39,100 |
| 2024/12/20 | 1,138 | 1,153 | 1,120 | 1,136 | +11 | +1% | 54,800 |
| 2024/12/19 | 1,142 | 1,145 | 1,119 | 1,125 | -41 | -3.5% | 55,800 |
| 2024/12/18 | 1,176 | 1,184 | 1,166 | 1,166 | ±0 | ±0% | 17,200 |
| 2024/12/17 | 1,172 | 1,187 | 1,146 | 1,166 | -24 | -2% | 61,500 |
| 2024/12/16 | 1,153 | 1,197 | 1,143 | 1,190 | +46 | +4% | 41,300 |
| 2024/12/13 | 1,160 | 1,166 | 1,141 | 1,144 | -21 | -1.8% | 61,300 |
| 2024/12/12 | 1,221 | 1,221 | 1,150 | 1,165 | -45 | -3.7% | 112,000 |
| 2024/12/11 | 1,253 | 1,254 | 1,188 | 1,210 | -43 | -3.4% | 87,100 |
| 2024/12/10 | 1,245 | 1,268 | 1,243 | 1,253 | +9 | +0.7% | 29,400 |
| 2024/12/09 | 1,240 | 1,254 | 1,231 | 1,244 | +7 | +0.6% | 23,100 |
| 2024/12/06 | 1,263 | 1,263 | 1,232 | 1,237 | -26 | -2.1% | 33,600 |
| 2024/12/05 | 1,289 | 1,289 | 1,259 | 1,263 | -12 | -0.9% | 23,100 |
| 2024/12/04 | 1,293 | 1,299 | 1,274 | 1,275 | -18 | -1.4% | 20,300 |
| 2024/12/03 | 1,294 | 1,307 | 1,291 | 1,293 | +6 | +0.5% | 29,700 |
| 2024/12/02 | 1,283 | 1,296 | 1,267 | 1,287 | +10 | +0.8% | 38,700 |
| 2024/11/29 | 1,340 | 1,340 | 1,273 | 1,277 | -60 | -4.5% | 58,600 |
| 2024/11/28 | 1,299 | 1,338 | 1,299 | 1,337 | +27 | +2.1% | 21,100 |
| 2024/11/27 | 1,317 | 1,317 | 1,290 | 1,310 | -12 | -0.9% | 23,100 |
| 2024/11/26 | 1,300 | 1,339 | 1,294 | 1,322 | +23 | +1.8% | 33,500 |
| 2024/11/25 | 1,327 | 1,328 | 1,297 | 1,299 | -18 | -1.4% | 28,900 |
| 2024/11/22 | 1,290 | 1,317 | 1,288 | 1,317 | +35 | +2.7% | 15,100 |
| 2024/11/21 | 1,288 | 1,294 | 1,275 | 1,282 | -11 | -0.9% | 23,700 |
| 2024/11/20 | 1,317 | 1,330 | 1,293 | 1,293 | -24 | -1.8% | 29,500 |
| 2024/11/19 | 1,313 | 1,350 | 1,313 | 1,317 | +3 | +0.2% | 21,600 |
| 2024/11/18 | 1,352 | 1,354 | 1,314 | 1,314 | -39 | -2.9% | 17,700 |
| 2024/11/15 | 1,340 | 1,377 | 1,311 | 1,353 | -79 | -5.5% | 46,400 |
| 2024/11/14 | 1,479 | 1,480 | 1,431 | 1,432 | -47 | -3.2% | 27,800 |
| 2024/11/13 | 1,496 | 1,510 | 1,466 | 1,479 | +1 | +0.1% | 28,800 |
| 2024/11/12 | 1,508 | 1,520 | 1,475 | 1,478 | -51 | -3.3% | 31,700 |
| 2024/11/11 | 1,509 | 1,529 | 1,507 | 1,529 | +14 | +0.9% | 8,100 |
| 2024/11/08 | 1,544 | 1,549 | 1,515 | 1,515 | -29 | -1.9% | 14,400 |
| 2024/11/07 | 1,530 | 1,553 | 1,524 | 1,544 | +5 | +0.3% | 16,100 |
| 2024/11/06 | 1,497 | 1,542 | 1,497 | 1,539 | +43 | +2.9% | 10,300 |
| 2024/11/05 | 1,500 | 1,517 | 1,480 | 1,496 | +17 | +1.1% | 23,400 |
| 2024/11/01 | 1,524 | 1,524 | 1,477 | 1,479 | -71 | -4.6% | 24,200 |
| 2024/10/31 | 1,528 | 1,557 | 1,502 | 1,550 | +24 | +1.6% | 19,300 |
101～
150
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 | 119,800円 | +6.4% | - | 4.67% | 42.31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 | 24,900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
