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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,263 | 1,277 | 1,239 | 1,267 | -12 | -0.9% | 86,900 |
| 2019/02/04 | 1,260 | 1,284 | 1,260 | 1,279 | +18 | +1.4% | 54,600 |
| 2019/02/01 | 1,273 | 1,282 | 1,257 | 1,261 | -10 | -0.8% | 71,800 |
| 2019/01/31 | 1,276 | 1,293 | 1,266 | 1,271 | +29 | +2.3% | 101,100 |
| 2019/01/30 | 1,251 | 1,267 | 1,240 | 1,242 | -20 | -1.6% | 61,500 |
| 2019/01/29 | 1,252 | 1,265 | 1,224 | 1,262 | -7 | -0.6% | 113,100 |
| 2019/01/28 | 1,251 | 1,281 | 1,240 | 1,269 | +20 | +1.6% | 137,000 |
| 2019/01/25 | 1,218 | 1,258 | 1,218 | 1,249 | +39 | +3.2% | 75,300 |
| 2019/01/24 | 1,186 | 1,217 | 1,180 | 1,210 | +29 | +2.5% | 71,900 |
| 2019/01/23 | 1,179 | 1,192 | 1,151 | 1,181 | -4 | -0.3% | 74,600 |
| 2019/01/22 | 1,208 | 1,211 | 1,179 | 1,185 | -24 | -2% | 78,000 |
| 2019/01/21 | 1,208 | 1,247 | 1,207 | 1,209 | +14 | +1.2% | 136,500 |
| 2019/01/18 | 1,160 | 1,201 | 1,159 | 1,195 | +43 | +3.7% | 91,100 |
| 2019/01/17 | 1,160 | 1,167 | 1,143 | 1,152 | +9 | +0.8% | 52,500 |
| 2019/01/16 | 1,149 | 1,152 | 1,117 | 1,143 | -15 | -1.3% | 87,200 |
| 2019/01/15 | 1,129 | 1,170 | 1,111 | 1,158 | +21 | +1.8% | 79,400 |
| 2019/01/11 | 1,154 | 1,170 | 1,133 | 1,137 | -15 | -1.3% | 80,000 |
| 2019/01/10 | 1,140 | 1,171 | 1,117 | 1,152 | +27 | +2.4% | 106,300 |
| 2019/01/09 | 1,130 | 1,143 | 1,109 | 1,125 | +10 | +0.9% | 171,600 |
| 2019/01/08 | 1,113 | 1,132 | 1,085 | 1,115 | +3 | +0.3% | 179,800 |
| 2019/01/07 | 1,084 | 1,131 | 1,075 | 1,112 | +58 | +5.5% | 162,100 |
| 2019/01/04 | 1,080 | 1,083 | 1,030 | 1,054 | -77 | -6.8% | 159,500 |
| 2018/12/28 | 1,133 | 1,133 | 1,091 | 1,131 | -10 | -0.9% | 173,800 |
| 2018/12/27 | 1,133 | 1,145 | 1,111 | 1,141 | +64 | +5.9% | 211,600 |
| 2018/12/26 | 1,091 | 1,096 | 1,050 | 1,077 | +4 | +0.4% | 168,600 |
| 2018/12/25 | 1,142 | 1,148 | 1,065 | 1,073 | -129 | -10.7% | 278,000 |
| 2018/12/21 | 1,213 | 1,232 | 1,181 | 1,202 | -19 | -1.6% | 180,900 |
| 2018/12/20 | 1,313 | 1,315 | 1,208 | 1,221 | -119 | -8.9% | 292,800 |
| 2018/12/19 | 1,418 | 1,418 | 1,331 | 1,340 | -78 | -5.5% | 186,800 |
| 2018/12/18 | 1,420 | 1,454 | 1,397 | 1,418 | -3 | -0.2% | 91,400 |
| 2018/12/17 | 1,408 | 1,463 | 1,388 | 1,421 | +40 | +2.9% | 113,800 |
| 2018/12/14 | 1,413 | 1,418 | 1,381 | 1,381 | -40 | -2.8% | 94,100 |
| 2018/12/13 | 1,423 | 1,432 | 1,402 | 1,421 | +1 | +0.1% | 56,400 |
| 2018/12/12 | 1,400 | 1,442 | 1,400 | 1,420 | +25 | +1.8% | 66,100 |
| 2018/12/11 | 1,407 | 1,418 | 1,385 | 1,395 | -4 | -0.3% | 86,800 |
| 2018/12/10 | 1,462 | 1,464 | 1,397 | 1,399 | -81 | -5.5% | 67,700 |
| 2018/12/07 | 1,485 | 1,497 | 1,450 | 1,480 | +6 | +0.4% | 101,200 |
| 2018/12/06 | 1,482 | 1,493 | 1,438 | 1,474 | -7 | -0.5% | 131,900 |
| 2018/12/05 | 1,536 | 1,537 | 1,479 | 1,481 | -87 | -5.5% | 146,300 |
| 2018/12/04 | 1,569 | 1,587 | 1,552 | 1,568 | +3 | +0.2% | 58,800 |
| 2018/12/03 | 1,573 | 1,593 | 1,553 | 1,565 | +6 | +0.4% | 64,300 |
| 2018/11/30 | 1,576 | 1,576 | 1,535 | 1,559 | -10 | -0.6% | 69,400 |
| 2018/11/29 | 1,550 | 1,576 | 1,547 | 1,569 | +36 | +2.3% | 101,300 |
| 2018/11/28 | 1,559 | 1,589 | 1,530 | 1,533 | -26 | -1.7% | 81,700 |
| 2018/11/27 | 1,521 | 1,572 | 1,521 | 1,559 | +58 | +3.9% | 167,300 |
| 2018/11/26 | 1,512 | 1,538 | 1,499 | 1,501 | +4 | +0.3% | 84,100 |
| 2018/11/22 | 1,481 | 1,501 | 1,456 | 1,497 | +9 | +0.6% | 81,600 |
| 2018/11/21 | 1,404 | 1,489 | 1,400 | 1,488 | +71 | +5% | 98,700 |
| 2018/11/20 | 1,481 | 1,481 | 1,412 | 1,417 | -74 | -5% | 147,500 |
| 2018/11/19 | 1,440 | 1,495 | 1,431 | 1,491 | +72 | +5.1% | 178,500 |
1601～
1650
件表示中 / 2784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 | 173,300円 | +6.4% | - | 3.23% | 61.20倍 | 1.05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 |
| イノテック | 151,400円 | +3.6% | +48.2% | 4.62% | 11.73倍 | 0.78倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 戸上電 | 397,500円 | +3.4% | +0.3% | 3.27% | 7.29倍 | 0.86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 |
| 東洋電 | 200,200円 | -1.3% | -3.3% | 3.75% | 8.04倍 | 0.66倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 84,900円 | +41.9% | +27.1% | 5.30% | 19.27倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
