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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,435 | 1,437 | 1,392 | 1,419 | -24 | -1.7% | 171,400 |
| 2018/11/15 | 1,464 | 1,489 | 1,438 | 1,443 | -21 | -1.4% | 85,100 |
| 2018/11/14 | 1,513 | 1,527 | 1,457 | 1,464 | -60 | -3.9% | 178,600 |
| 2018/11/13 | 1,560 | 1,562 | 1,508 | 1,524 | -64 | -4% | 292,400 |
| 2018/11/12 | 1,560 | 1,596 | 1,531 | 1,588 | +24 | +1.5% | 110,200 |
| 2018/11/09 | 1,560 | 1,584 | 1,551 | 1,564 | +7 | +0.4% | 123,300 |
| 2018/11/08 | 1,582 | 1,586 | 1,549 | 1,557 | -9 | -0.6% | 139,800 |
| 2018/11/07 | 1,498 | 1,601 | 1,490 | 1,566 | +180 | +13% | 475,000 |
| 2018/11/06 | 1,390 | 1,397 | 1,366 | 1,386 | -10 | -0.7% | 143,500 |
| 2018/11/05 | 1,430 | 1,470 | 1,382 | 1,396 | -42 | -2.9% | 312,500 |
| 2018/11/02 | 1,424 | 1,453 | 1,404 | 1,438 | +1 | +0.1% | 151,800 |
| 2018/11/01 | 1,410 | 1,454 | 1,404 | 1,437 | +3 | +0.2% | 81,000 |
| 2018/10/31 | 1,390 | 1,436 | 1,380 | 1,434 | +73 | +5.4% | 85,700 |
| 2018/10/30 | 1,323 | 1,388 | 1,318 | 1,361 | +30 | +2.3% | 184,500 |
| 2018/10/29 | 1,396 | 1,412 | 1,326 | 1,331 | -50 | -3.6% | 114,300 |
| 2018/10/26 | 1,430 | 1,452 | 1,361 | 1,381 | -21 | -1.5% | 175,300 |
| 2018/10/25 | 1,492 | 1,493 | 1,401 | 1,402 | -124 | -8.1% | 167,000 |
| 2018/10/24 | 1,545 | 1,545 | 1,506 | 1,526 | -6 | -0.4% | 71,800 |
| 2018/10/23 | 1,587 | 1,610 | 1,529 | 1,532 | -44 | -2.8% | 111,900 |
| 2018/10/22 | 1,577 | 1,588 | 1,545 | 1,576 | +22 | +1.4% | 80,400 |
| 2018/10/19 | 1,540 | 1,573 | 1,533 | 1,554 | -10 | -0.6% | 51,400 |
| 2018/10/18 | 1,576 | 1,583 | 1,555 | 1,564 | +3 | +0.2% | 62,100 |
| 2018/10/17 | 1,553 | 1,566 | 1,530 | 1,561 | +34 | +2.2% | 85,800 |
| 2018/10/16 | 1,556 | 1,558 | 1,504 | 1,527 | -38 | -2.4% | 123,000 |
| 2018/10/15 | 1,635 | 1,635 | 1,562 | 1,565 | -60 | -3.7% | 122,900 |
| 2018/10/12 | 1,581 | 1,650 | 1,581 | 1,625 | +36 | +2.3% | 88,300 |
| 2018/10/11 | 1,573 | 1,619 | 1,564 | 1,589 | -49 | -3% | 147,000 |
| 2018/10/10 | 1,673 | 1,673 | 1,612 | 1,638 | +5 | +0.3% | 108,800 |
| 2018/10/09 | 1,663 | 1,679 | 1,622 | 1,633 | -28 | -1.7% | 117,900 |
| 2018/10/05 | 1,661 | 1,710 | 1,646 | 1,661 | +1 | +0.1% | 237,300 |
| 2018/10/04 | 1,640 | 1,691 | 1,637 | 1,660 | +49 | +3% | 169,300 |
| 2018/10/03 | 1,582 | 1,625 | 1,570 | 1,611 | +60 | +3.9% | 192,800 |
| 2018/10/02 | 1,576 | 1,578 | 1,530 | 1,551 | -25 | -1.6% | 61,000 |
| 2018/10/01 | 1,557 | 1,596 | 1,553 | 1,576 | +30 | +1.9% | 75,300 |
| 2018/09/28 | 1,540 | 1,550 | 1,516 | 1,546 | +23 | +1.5% | 69,100 |
| 2018/09/27 | 1,560 | 1,560 | 1,506 | 1,523 | -27 | -1.7% | 73,500 |
| 2018/09/26 | 1,590 | 1,596 | 1,512 | 1,550 | -40 | -2.5% | 142,500 |
| 2018/09/25 | 1,561 | 1,590 | 1,542 | 1,590 | +20 | +1.3% | 76,200 |
| 2018/09/21 | 1,534 | 1,573 | 1,530 | 1,570 | +32 | +2.1% | 89,900 |
| 2018/09/20 | 1,531 | 1,540 | 1,515 | 1,538 | -2 | -0.1% | 51,900 |
| 2018/09/19 | 1,535 | 1,541 | 1,518 | 1,540 | +22 | +1.4% | 52,000 |
| 2018/09/18 | 1,514 | 1,528 | 1,492 | 1,518 | -5 | -0.3% | 68,900 |
| 2018/09/14 | 1,510 | 1,528 | 1,490 | 1,523 | +30 | +2% | 76,600 |
| 2018/09/13 | 1,470 | 1,495 | 1,446 | 1,493 | +23 | +1.6% | 78,400 |
| 2018/09/12 | 1,519 | 1,519 | 1,454 | 1,470 | -31 | -2.1% | 151,600 |
| 2018/09/11 | 1,513 | 1,515 | 1,484 | 1,501 | -7 | -0.5% | 85,500 |
| 2018/09/10 | 1,520 | 1,520 | 1,473 | 1,508 | -17 | -1.1% | 215,300 |
| 2018/09/07 | 1,592 | 1,600 | 1,513 | 1,525 | -107 | -6.6% | 249,400 |
| 2018/09/06 | 1,669 | 1,669 | 1,628 | 1,632 | -38 | -2.3% | 68,800 |
| 2018/09/05 | 1,691 | 1,713 | 1,661 | 1,670 | -29 | -1.7% | 64,600 |
1651～
1700
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 | 85,000円 | +41.9% | +27.1% | 5.29% | 19.29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
